Tern Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	0.600	0.700	0.600	0.600	0.600	723,201
2026-05-01	0.600	0.700	0.500	0.600	0.600	520,441
2026-04-30	0.600	0.700	0.584	0.600	0.600	1,011,621
2026-04-29	0.600	0.600	0.572	0.600	0.600	22,575
2026-04-28	0.600	0.650	0.600	0.600	0.600	176,309
2026-04-27	0.600	0.650	0.548	0.600	0.600	3,250,479
2026-04-24	0.600	0.665	0.500	0.600	0.600	1,553,154
2026-04-23	0.600	0.665	0.500	0.600	0.600	132,139
2026-04-22	0.600	0.604	0.500	0.600	0.600	7,240,315
2026-04-21	0.700	0.800	0.590	0.600	0.600	3,888,423
2026-04-20	0.780	0.878	0.683	0.731	0.731	2,615,508
2026-04-17	0.800	0.900	0.700	0.800	0.800	1,740,756
2026-04-16	0.800	0.900	0.700	0.800	0.800	1,314,590
2026-04-15	0.800	0.808	0.700	0.800	0.800	343,227
2026-04-14	0.800	0.820	0.700	0.800	0.800	1,846,347
2026-04-13	0.750	0.900	0.700	0.800	0.800	2,392,501
2026-04-10	0.675	0.800	0.600	0.750	0.750	1,922,220
2026-04-09	0.675	0.750	0.600	0.675	0.675	808,326
2026-04-08	0.675	0.750	0.653	0.675	0.675	487,333
2026-04-07	0.825	0.900	0.650	0.675	0.675	13,356,340
2026-04-02	0.825	0.900	0.750	0.900	0.900	810,670
2026-04-01	0.850	0.900	0.750	0.825	0.825	2,480,684
2026-03-31	0.800	0.900	0.700	0.850	0.850	4,114,909
2026-03-30	0.750	0.800	0.700	0.750	0.750	577,355
2026-03-27	0.750	0.800	0.700	0.750	0.750	5,395,347
2026-03-26	0.750	0.800	0.700	0.750	0.750	1,237,242
2026-03-25	0.675	0.900	0.650	0.750	0.750	6,453,721
2026-03-24	0.600	0.700	0.570	0.675	0.675	3,996,872
2026-03-23	0.600	0.650	0.542	0.600	0.600	1,196,228
2026-03-20	0.600	0.650	0.550	0.600	0.600	2,401,385
2026-03-19	0.600	0.600	0.555	0.600	0.600	502,020
2026-03-18	0.675	0.700	0.549	0.600	0.600	5,581,680
2026-03-17	0.500	0.700	0.475	0.675	0.675	12,231,400
2026-03-16	0.550	0.600	0.450	0.500	0.500	2,940,617
2026-03-13	0.550	0.600	0.500	0.550	0.550	2,075,333
2026-03-12	0.600	0.650	0.500	0.550	0.550	4,839,569
2026-03-11	0.450	0.600	0.440	0.550	0.550	6,663,816
2026-03-10	0.450	0.465	0.400	0.450	0.450	1,104,323
2026-03-09	0.450	0.500	0.400	0.450	0.450	451,983
2026-03-06	0.450	0.465	0.450	0.450	0.450	40,765
2026-03-05	0.450	0.465	0.410	0.450	0.450	194,329
2026-03-04	0.450	0.500	0.400	0.450	0.450	1,752,887
2026-03-03	0.450	0.500	0.400	0.450	0.450	2,721,718
2026-03-02	0.450	0.500	0.400	0.450	0.450	1,348,327
2026-02-27	0.450	0.500	0.400	0.450	0.450	1,303,896
2026-02-26	0.450	0.500	0.400	0.450	0.450	140,317
2026-02-25	0.450	0.500	0.400	0.450	0.450	1,153,859
2026-02-24	0.450	0.468	0.410	0.450	0.450	2,261,632
2026-02-23	0.425	0.500	0.400	0.450	0.450	4,706,575
2026-02-20	0.400	0.450	0.350	0.425	0.425	1,420,762
2026-02-19	0.400	0.450	0.350	0.400	0.400	572,760
2026-02-18	0.400	0.450	0.350	0.400	0.400	1,474,494
2026-02-17	0.400	0.430	0.378	0.400	0.400	1,053,816
2026-02-16	0.400	0.450	0.350	0.400	0.400	3,857,857
2026-02-13	0.425	0.450	0.350	0.400	0.400	4,622,521
2026-02-12	0.500	0.600	0.500	0.500	0.500	260,464
2026-02-11	0.500	0.565	0.460	0.500	0.500	168,065
2026-02-10	0.488	0.585	0.390	0.488	0.488	2,297,654
2026-02-09	0.488	0.556	0.390	0.488	0.488	186,970
2026-02-06	0.500	0.574	0.455	0.500	0.500	1,038,283

← NewerPage 3 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.