Tern Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	0.475	0.595	0.400	0.500	0.500	1,858,226
2026-02-04	0.475	0.540	0.435	0.475	0.475	1,046,500
2026-02-03	0.475	0.550	0.432	0.475	0.475	1,321,369
2026-02-02	0.475	0.475	0.400	0.475	0.475	448,650
2026-01-30	0.475	0.549	0.408	0.475	0.475	57,272
2026-01-29	0.450	0.590	0.441	0.475	0.475	3,322,169
2026-01-28	0.450	0.500	0.400	0.450	0.450	965,456
2026-01-27	0.450	0.500	0.400	0.450	0.450	700,688
2026-01-26	0.450	0.500	0.400	0.450	0.450	1,429,741
2026-01-23	0.450	0.500	0.400	0.450	0.450	854,846
2026-01-22	0.450	0.450	0.400	0.450	0.450	168,078
2026-01-21	0.450	0.500	0.400	0.450	0.450	606,480
2026-01-20	0.450	0.450	0.425	0.450	0.450	101,485
2026-01-19	0.450	0.500	0.400	0.450	0.450	1,584,523
2026-01-16	0.450	0.501	0.400	0.450	0.450	2,558,618
2026-01-15	0.500	0.500	0.350	0.450	0.450	9,368,143
2026-01-14	0.600	0.700	0.500	0.600	0.600	260,760
2026-01-13	0.600	0.665	0.550	0.600	0.600	1,610,240
2026-01-12	0.600	0.690	0.515	0.600	0.600	1,205,182
2026-01-09	0.550	0.640	0.500	0.600	0.600	2,509,508
2026-01-08	0.700	0.700	0.500	0.550	0.550	4,796,585
2026-01-07	0.700	0.770	0.653	0.700	0.700	1,378,943
2026-01-06	0.700	0.770	0.645	0.700	0.700	1,928,536
2026-01-05	0.700	0.770	0.680	0.700	0.700	730,844
2026-01-02	0.700	0.770	0.632	0.700	0.700	1,595,031
2025-12-31	0.700	0.738	0.610	0.700	0.700	1,777,862
2025-12-30	0.700	0.740	0.610	0.700	0.700	18,895
2025-12-29	0.700	0.770	0.670	0.700	0.700	2,035,924
2025-12-24	0.650	0.775	0.600	0.700	0.700	2,914,029
2025-12-23	0.650	0.700	0.600	0.650	0.650	4,133,811
2025-12-22	0.500	0.700	0.500	0.650	0.650	4,353,745
2025-12-19	0.500	0.600	0.475	0.500	0.500	233,994
2025-12-18	0.500	0.580	0.460	0.500	0.500	1,016,205
2025-12-17	0.500	0.598	0.500	0.500	0.500	215,919
2025-12-16	0.500	0.598	0.400	0.500	0.500	360,903
2025-12-15	0.500	0.598	0.466	0.500	0.500	726,559
2025-12-12	0.500	0.600	0.460	0.500	0.500	1,400,780
2025-12-11	0.500	0.590	0.410	0.500	0.500	189,884
2025-12-10	0.500	0.600	0.400	0.500	0.500	2,589,707
2025-12-09	0.650	0.700	0.435	0.500	0.500	6,105,097
2025-12-08	0.450	0.700	0.400	0.650	0.650	19,568,920
2025-12-05	0.450	0.490	0.425	0.450	0.450	2,802,548
2025-12-04	0.450	0.500	0.400	0.450	0.450	8,820,161
2025-12-03	0.425	0.500	0.400	0.450	0.450	3,498,761
2025-12-02	0.400	0.450	0.383	0.425	0.425	5,880,227
2025-12-01	0.350	0.450	0.350	0.400	0.400	8,002,562
2025-11-28	0.400	0.450	0.300	0.350	0.350	9,858,366
2025-11-27	0.450	0.450	0.425	0.450	0.450	246,653
2025-11-26	0.450	0.450	0.450	0.450	0.450	0
2025-11-25	0.450	0.500	0.400	0.450	0.450	800,143
2025-11-24	0.450	0.500	0.400	0.450	0.450	276,374
2025-11-21	0.450	0.500	0.400	0.450	0.450	799,979
2025-11-20	0.450	0.500	0.400	0.450	0.450	419,313
2025-11-19	0.450	0.500	0.400	0.450	0.450	755,312
2025-11-18	0.450	0.500	0.400	0.470	0.470	327,512
2025-11-17	0.475	0.500	0.400	0.450	0.450	613,648
2025-11-14	0.475	0.495	0.400	0.475	0.475	299,972
2025-11-13	0.475	0.475	0.435	0.475	0.475	258,027
2025-11-12	0.475	0.515	0.475	0.475	0.475	409,090
2025-11-11	0.475	0.510	0.435	0.440	0.440	1,345,905

← NewerPage 4 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.