Tern Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	0.475	0.519	0.430	0.475	0.475	215,477
2025-11-07	0.475	0.550	0.429	0.475	0.475	1,017,643
2025-11-06	0.475	0.500	0.429	0.475	0.475	606,652
2025-11-05	0.500	0.550	0.447	0.475	0.475	2,786,195
2025-11-04	0.450	0.550	0.400	0.500	0.500	4,782,783
2025-11-03	0.450	0.500	0.400	0.450	0.450	2,881,182
2025-10-31	0.450	0.484	0.429	0.450	0.450	968,037
2025-10-30	0.450	0.495	0.438	0.450	0.450	1,850,486
2025-10-29	0.450	0.500	0.400	0.450	0.450	108,187
2025-10-28	0.450	0.495	0.400	0.450	0.450	363,715
2025-10-27	0.425	0.500	0.400	0.450	0.450	2,456,203
2025-10-24	0.450	0.500	0.400	0.425	0.425	7,096,745
2025-10-23	0.450	0.467	0.400	0.450	0.450	537,612
2025-10-22	0.450	0.470	0.400	0.450	0.450	915,101
2025-10-21	0.425	0.500	0.400	0.450	0.450	2,429,977
2025-10-20	0.425	0.438	0.425	0.425	0.425	1,104,915
2025-10-17	0.425	0.450	0.400	0.425	0.425	1,292,456
2025-10-16	0.475	0.500	0.400	0.440	0.440	8,961,536
2025-10-15	0.475	0.540	0.450	0.475	0.475	8,061,575
2025-10-14	0.475	0.500	0.450	0.475	0.475	827,091
2025-10-13	0.525	0.550	0.426	0.475	0.475	4,863,894
2025-10-10	0.525	0.525	0.450	0.525	0.525	3,536,618
2025-10-09	0.550	0.600	0.458	0.525	0.525	9,321,370
2025-10-08	0.450	0.573	0.400	0.510	0.510	14,138,910
2025-10-07	0.450	0.484	0.432	0.450	0.450	834,232
2025-10-06	0.450	0.496	0.426	0.450	0.450	871,165
2025-10-03	0.450	0.510	0.400	0.450	0.450	2,932,522
2025-10-02	0.475	0.510	0.422	0.510	0.510	3,375,440
2025-10-01	0.500	0.550	0.450	0.475	0.475	6,155,011
2025-09-30	0.500	0.550	0.482	0.544	0.544	3,207,700
2025-09-29	0.550	0.612	0.450	0.500	0.500	9,143,833
2025-09-26	0.675	0.700	0.570	0.625	0.625	8,698,608
2025-09-25	0.675	0.698	0.658	0.675	0.675	1,752,534
2025-09-24	0.750	0.750	0.675	0.675	0.675	1,291,187
2025-09-23	0.750	0.800	0.700	0.750	0.750	207,896
2025-09-22	0.750	0.780	0.710	0.750	0.750	501,831
2025-09-19	0.750	0.790	0.720	0.750	0.750	578,053
2025-09-18	0.750	0.800	0.710	0.750	0.750	369,989
2025-09-17	0.700	0.800	0.650	0.750	0.750	2,001,335
2025-09-16	0.675	0.750	0.650	0.700	0.700	798,599
2025-09-15	0.700	0.700	0.650	0.675	0.675	2,190,813
2025-09-12	0.750	0.800	0.660	0.725	0.725	1,819,560
2025-09-11	0.725	0.800	0.700	0.750	0.750	1,933,051
2025-09-10	0.725	0.750	0.700	0.725	0.725	725,174
2025-09-09	0.750	0.766	0.700	0.725	0.725	1,369,361
2025-09-08	0.750	0.790	0.720	0.750	0.750	1,074,438
2025-09-05	0.750	0.767	0.720	0.750	0.750	146,634
2025-09-04	0.800	0.800	0.700	0.750	0.750	3,481,502
2025-09-03	0.825	0.900	0.700	0.800	0.800	824,252
2025-09-02	0.825	0.900	0.750	0.825	0.825	54,572
2025-09-01	0.825	0.875	0.759	0.825	0.825	425,487
2025-08-29	0.850	0.900	0.800	0.825	0.825	1,049,935
2025-08-28	0.750	0.900	0.750	0.850	0.850	2,444,025
2025-08-27	0.750	0.800	0.700	0.750	0.750	3,955,234
2025-08-26	0.750	0.800	0.741	0.750	0.750	898,627
2025-08-22	0.800	0.850	0.700	0.750	0.750	5,087,967
2025-08-21	0.685	0.850	0.685	0.800	0.800	14,344,396
2025-08-20	0.825	0.838	0.675	0.675	0.675	9,016,166
2025-08-19	0.900	0.900	0.800	0.825	0.825	6,574,521
2025-08-18	0.900	0.919	0.900	0.900	0.900	500,000

← NewerPage 5 of 22 · 1,268 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.