Tern Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	12.250	12.500	11.500	12.000	12.000	686,151
2022-01-20	12.250	12.250	11.500	12.250	12.250	1,376,653
2022-01-19	12.750	12.822	12.000	12.250	12.250	762,453
2022-01-18	13.250	13.493	12.500	12.750	12.750	1,103,862
2022-01-17	13.000	13.850	12.555	13.250	13.250	1,496,464
2022-01-14	13.500	13.790	12.500	13.000	13.000	944,783
2022-01-13	13.750	14.150	13.000	13.500	13.500	748,649
2022-01-12	13.750	15.000	12.862	14.000	14.000	3,397,740
2022-01-11	12.500	13.990	11.500	13.750	13.750	2,429,418
2022-01-10	12.000	13.000	11.586	12.500	12.500	1,816,992
2022-01-07	11.750	12.000	11.000	12.000	12.000	1,125,876
2022-01-06	12.500	13.000	11.700	11.750	11.750	1,453,171
2022-01-05	12.750	13.500	12.000	12.500	12.500	1,328,349
2022-01-04	12.500	13.500	12.000	12.500	12.500	585,204
2021-12-31	12.750	13.500	12.300	12.500	12.500	910,989
2021-12-30	13.000	13.900	12.225	13.000	13.000	2,938,482
2021-12-29	11.000	13.000	10.950	12.750	12.750	3,576,415
2021-12-24	11.000	11.385	10.600	11.000	11.000	574,730
2021-12-23	11.000	11.500	10.510	11.000	11.000	1,296,212
2021-12-22	10.500	11.495	10.400	11.000	11.000	2,036,487
2021-12-21	10.500	10.850	10.350	10.500	10.500	795,542
2021-12-20	11.000	11.100	9.958	10.500	10.500	3,518,331
2021-12-17	11.000	11.200	10.222	11.000	11.000	1,177,913
2021-12-16	10.750	11.500	10.500	11.000	11.000	1,052,718
2021-12-15	10.250	11.690	10.000	11.000	11.000	5,213,521
2021-12-14	10.500	11.500	10.200	10.250	10.250	2,701,579
2021-12-13	11.999	11.999	10.150	10.500	10.500	4,969,228
2021-12-10	12.000	12.250	11.500	12.000	12.000	1,587,724
2021-12-09	11.250	12.500	11.000	12.000	12.000	3,382,822
2021-12-08	12.575	12.575	10.500	11.000	11.000	10,105,222
2021-12-07	13.750	14.500	12.500	12.500	12.500	4,588,227
2021-12-06	14.250	15.500	13.695	13.750	13.750	1,639,095
2021-12-03	13.250	14.990	13.000	14.350	14.350	10,147,283
2021-12-02	18.000	18.888	12.575	13.500	13.500	23,657,862
2021-12-01	18.500	18.500	17.500	18.000	18.000	3,727,017
2021-11-30	18.750	19.500	18.500	18.750	18.750	1,569,037
2021-11-29	19.250	20.000	18.500	18.750	18.750	2,672,747
2021-11-26	19.500	20.000	18.725	19.250	19.250	850,137
2021-11-25	19.500	20.500	19.000	19.750	19.750	904,745
2021-11-24	19.500	20.250	19.050	19.500	19.500	1,243,261
2021-11-23	19.750	20.000	19.000	19.500	19.500	2,374,973
2021-11-22	19.250	20.000	18.500	19.500	19.500	2,802,248
2021-11-19	19.500	20.000	19.000	19.250	19.250	2,112,474
2021-11-18	19.500	20.500	19.000	20.000	20.000	1,184,044
2021-11-17	20.000	21.000	19.110	19.500	19.500	1,116,774
2021-11-16	19.750	20.000	19.000	19.250	19.250	1,097,426
2021-11-15	19.500	21.200	19.252	19.750	19.750	1,527,170
2021-11-12	19.750	20.000	19.000	19.500	19.500	1,196,767
2021-11-11	19.750	20.000	19.000	19.750	19.750	988,547
2021-11-10	20.000	20.150	19.410	19.750	19.750	621,957
2021-11-09	20.500	20.666	19.500	19.750	19.750	1,962,162
2021-11-08	21.250	22.000	19.750	20.500	20.500	2,834,292
2021-11-05	20.000	22.345	19.880	21.250	21.250	5,128,673
2021-11-04	19.500	20.332	18.030	20.000	20.000	4,644,822
2021-11-03	19.500	20.000	18.500	19.500	19.500	2,487,334
2021-11-02	19.750	20.000	19.000	19.750	19.750	1,571,423
2021-11-01	19.750	20.500	19.500	20.000	20.000	1,396,882
2021-10-29	19.750	20.355	19.250	19.750	19.750	2,147,851
2021-10-28	20.000	20.858	19.500	19.500	19.500	2,438,188
2021-10-27	20.500	21.000	19.150	20.000	20.000	3,191,104

← NewerPage 21 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.