Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 0.875 | 0.913 | 0.800 | 0.875 | 0.875 | 5,286,123 |
| 2025-08-14 | 0.875 | 0.888 | 0.850 | 0.875 | 0.875 | 1,007,295 |
| 2025-08-13 | 0.903 | 0.903 | 0.855 | 0.875 | 0.875 | 2,329,215 |
| 2025-08-12 | 0.925 | 0.950 | 0.860 | 0.925 | 0.925 | 1,751,331 |
| 2025-08-11 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 633,688 |
| 2025-08-08 | 0.925 | 0.940 | 0.903 | 0.925 | 0.925 | 941,257 |
| 2025-08-07 | 0.950 | 0.950 | 0.925 | 0.925 | 0.925 | 210,229 |
| 2025-08-06 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 279,350 |
| 2025-08-05 | 0.950 | 1.000 | 0.928 | 0.950 | 0.950 | 255,324 |
| 2025-08-04 | 0.950 | 1.000 | 0.900 | 0.950 | 0.950 | 54,067 |
| 2025-08-01 | 0.925 | 0.950 | 0.918 | 0.925 | 0.925 | 384,842 |
| 2025-07-31 | 0.975 | 1.050 | 0.900 | 0.925 | 0.925 | 3,306,550 |
| 2025-07-30 | 0.975 | 1.012 | 0.960 | 0.975 | 0.975 | 377,729 |
| 2025-07-29 | 0.975 | 1.050 | 0.916 | 0.975 | 0.975 | 1,722,945 |
| 2025-07-28 | 0.975 | 1.043 | 0.900 | 0.950 | 0.950 | 2,321,962 |
| 2025-07-25 | 0.975 | 1.028 | 0.958 | 0.975 | 0.975 | 292,491 |
| 2025-07-24 | 0.975 | 1.028 | 0.955 | 0.975 | 0.975 | 2,417,498 |
| 2025-07-23 | 0.975 | 1.070 | 0.966 | 0.975 | 0.975 | 1,143,187 |
| 2025-07-22 | 0.975 | 1.050 | 0.900 | 0.975 | 0.975 | 733,840 |
| 2025-07-21 | 1.000 | 1.050 | 0.900 | 0.975 | 0.975 | 2,789,825 |
| 2025-07-18 | 1.050 | 1.100 | 0.926 | 1.000 | 1.000 | 2,368,356 |
| 2025-07-17 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 244,687 |
| 2025-07-16 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 138,123 |
| 2025-07-15 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 1,071,061 |
| 2025-07-14 | 1.150 | 1.300 | 0.960 | 1.050 | 1.050 | 6,399,649 |
| 2025-07-11 | 1.200 | 1.300 | 1.105 | 1.105 | 1.105 | 637,931 |
| 2025-07-10 | 1.250 | 1.300 | 1.120 | 1.200 | 1.200 | 1,686,465 |
| 2025-07-09 | 1.275 | 1.350 | 1.200 | 1.250 | 1.250 | 1,015,641 |
| 2025-07-08 | 1.275 | 1.275 | 1.200 | 1.275 | 1.275 | 134,920 |
| 2025-07-07 | 1.275 | 1.313 | 1.175 | 1.175 | 1.175 | 226,555 |
| 2025-07-04 | 1.275 | 1.315 | 1.250 | 1.275 | 1.275 | 386,331 |
| 2025-07-03 | 1.275 | 1.315 | 1.200 | 1.275 | 1.275 | 183,503 |
| 2025-07-02 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 1,325,052 |
| 2025-07-01 | 1.275 | 1.350 | 1.200 | 1.275 | 1.275 | 599,872 |
| 2025-06-30 | 1.350 | 1.400 | 1.200 | 1.215 | 1.215 | 1,837,496 |
| 2025-06-27 | 1.375 | 1.402 | 1.275 | 1.350 | 1.350 | 608,857 |
| 2025-06-26 | 1.375 | 1.450 | 1.300 | 1.375 | 1.375 | 200,734 |
| 2025-06-25 | 1.400 | 1.450 | 1.300 | 1.375 | 1.375 | 2,386,036 |
| 2025-06-24 | 1.350 | 1.400 | 1.320 | 1.400 | 1.400 | 824,984 |
| 2025-06-23 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,674,288 |
| 2025-06-20 | 1.425 | 1.468 | 1.320 | 1.350 | 1.350 | 1,454,604 |
| 2025-06-19 | 1.425 | 1.470 | 1.425 | 1.425 | 1.425 | 137,448 |
| 2025-06-18 | 1.400 | 1.500 | 1.300 | 1.425 | 1.425 | 2,554,812 |
| 2025-06-17 | 1.450 | 1.500 | 1.370 | 1.400 | 1.400 | 545,730 |
| 2025-06-16 | 1.450 | 1.480 | 1.380 | 1.450 | 1.450 | 1,679,605 |
| 2025-06-13 | 1.500 | 1.590 | 1.410 | 1.450 | 1.450 | 2,564,478 |
| 2025-06-12 | 1.500 | 1.600 | 1.400 | 1.500 | 1.500 | 944,964 |
| 2025-06-11 | 1.650 | 1.770 | 1.500 | 1.500 | 1.500 | 7,876,285 |
| 2025-06-10 | 1.500 | 1.700 | 1.400 | 1.650 | 1.650 | 2,444,991 |
| 2025-06-09 | 1.575 | 1.590 | 1.410 | 1.500 | 1.500 | 2,167,567 |
| 2025-06-06 | 1.700 | 1.710 | 1.500 | 1.575 | 1.575 | 7,436,691 |
| 2025-06-05 | 1.850 | 1.900 | 1.520 | 1.800 | 1.800 | 12,634,085 |
| 2025-06-04 | 1.975 | 2.050 | 1.900 | 1.975 | 1.975 | 2,506,057 |
| 2025-06-03 | 2.100 | 2.200 | 1.951 | 1.975 | 1.975 | 2,504,409 |
| 2025-06-02 | 2.050 | 2.180 | 1.870 | 2.100 | 2.100 | 7,420,274 |
| 2025-05-30 | 2.000 | 2.140 | 2.000 | 2.050 | 2.050 | 9,034,248 |
| 2025-05-29 | 1.850 | 2.100 | 1.800 | 1.950 | 1.950 | 12,499,627 |
| 2025-05-28 | 1.750 | 1.916 | 1.726 | 1.850 | 1.850 | 8,388,488 |
| 2025-05-27 | 1.650 | 1.775 | 1.650 | 1.750 | 1.750 | 5,949,622 |
| 2025-05-23 | 1.450 | 1.600 | 1.430 | 1.600 | 1.600 | 5,413,264 |
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.