Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1.450 | 1.500 | 1.377 | 1.450 | 1.450 | 955,484 |
| 2025-05-21 | 1.400 | 1.500 | 1.400 | 1.450 | 1.450 | 1,724,511 |
| 2025-05-20 | 1.300 | 1.470 | 1.200 | 1.400 | 1.400 | 1,673,392 |
| 2025-05-19 | 1.350 | 1.400 | 1.225 | 1.300 | 1.300 | 1,566,197 |
| 2025-05-16 | 1.350 | 1.400 | 1.315 | 1.350 | 1.350 | 1,637,178 |
| 2025-05-15 | 1.250 | 1.400 | 1.250 | 1.350 | 1.350 | 3,021,852 |
| 2025-05-14 | 1.150 | 1.300 | 1.100 | 1.250 | 1.250 | 5,501,325 |
| 2025-05-13 | 1.200 | 1.200 | 1.100 | 1.150 | 1.150 | 869,850 |
| 2025-05-12 | 1.250 | 1.300 | 1.150 | 1.225 | 1.225 | 1,337,807 |
| 2025-05-09 | 1.150 | 1.295 | 1.100 | 1.250 | 1.250 | 1,883,692 |
| 2025-05-08 | 1.075 | 1.208 | 1.050 | 1.150 | 1.150 | 2,473,909 |
| 2025-05-07 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 1,946,503 |
| 2025-05-06 | 1.075 | 1.100 | 1.050 | 1.075 | 1.075 | 3,528,904 |
| 2025-05-02 | 1.100 | 1.175 | 1.065 | 1.100 | 1.100 | 886,020 |
| 2025-05-01 | 1.100 | 1.150 | 1.050 | 1.100 | 1.100 | 384,837 |
| 2025-04-30 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 239,274 |
| 2025-04-29 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 580,675 |
| 2025-04-28 | 1.125 | 1.162 | 1.093 | 1.125 | 1.125 | 411,885 |
| 2025-04-25 | 1.125 | 1.200 | 1.125 | 1.125 | 1.125 | 110,217 |
| 2025-04-24 | 1.125 | 1.200 | 1.090 | 1.125 | 1.125 | 364,883 |
| 2025-04-23 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 1,825,452 |
| 2025-04-22 | 1.125 | 1.200 | 1.050 | 1.125 | 1.125 | 1,290,966 |
| 2025-04-17 | 1.175 | 1.250 | 1.050 | 1.125 | 1.125 | 3,543,346 |
| 2025-04-16 | 1.400 | 1.450 | 1.365 | 1.450 | 1.450 | 978,717 |
| 2025-04-15 | 1.425 | 1.465 | 1.350 | 1.400 | 1.400 | 2,111,040 |
| 2025-04-14 | 1.400 | 1.490 | 1.365 | 1.425 | 1.425 | 2,091,376 |
| 2025-04-11 | 1.450 | 1.500 | 1.350 | 1.450 | 1.450 | 3,548,185 |
| 2025-04-10 | 1.375 | 1.530 | 1.351 | 1.450 | 1.450 | 5,380,144 |
| 2025-04-09 | 1.300 | 1.536 | 1.300 | 1.375 | 1.375 | 10,538,106 |
| 2025-04-08 | 1.245 | 1.395 | 1.245 | 1.300 | 1.300 | 9,294,894 |
| 2025-04-07 | 1.175 | 1.250 | 1.100 | 1.175 | 1.175 | 8,609,588 |
| 2025-04-04 | 1.150 | 1.250 | 1.120 | 1.175 | 1.175 | 9,130,628 |
| 2025-04-03 | 1.150 | 1.150 | 1.138 | 1.150 | 1.150 | 239,354 |
| 2025-04-02 | 1.150 | 1.200 | 1.102 | 1.150 | 1.150 | 304,317 |
| 2025-04-01 | 1.175 | 1.200 | 1.132 | 1.200 | 1.200 | 1,456,425 |
| 2025-03-31 | 1.200 | 1.200 | 1.150 | 1.175 | 1.175 | 2,188,598 |
| 2025-03-28 | 1.200 | 1.220 | 1.155 | 1.200 | 1.200 | 714,174 |
| 2025-03-27 | 1.200 | 1.200 | 1.150 | 1.200 | 1.200 | 1,116,397 |
| 2025-03-26 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 1,005,300 |
| 2025-03-25 | 1.200 | 1.250 | 1.150 | 1.250 | 1.250 | 170,713 |
| 2025-03-24 | 1.200 | 1.200 | 1.165 | 1.200 | 1.200 | 383,284 |
| 2025-03-21 | 1.200 | 1.231 | 1.165 | 1.200 | 1.200 | 5,371,000 |
| 2025-03-20 | 1.200 | 1.240 | 1.165 | 1.200 | 1.200 | 1,516,539 |
| 2025-03-19 | 1.200 | 1.220 | 1.150 | 1.200 | 1.200 | 1,490,531 |
| 2025-03-18 | 1.200 | 1.230 | 1.150 | 1.200 | 1.200 | 2,594,442 |
| 2025-03-17 | 1.200 | 1.218 | 1.150 | 1.200 | 1.200 | 4,794,294 |
| 2025-03-14 | 1.200 | 1.206 | 1.150 | 1.200 | 1.200 | 842,062 |
| 2025-03-13 | 1.200 | 1.220 | 1.186 | 1.200 | 1.200 | 514,567 |
| 2025-03-12 | 1.225 | 1.248 | 1.160 | 1.200 | 1.200 | 2,235,497 |
| 2025-03-11 | 1.250 | 1.388 | 1.205 | 1.225 | 1.225 | 10,528,718 |
| 2025-03-10 | 1.150 | 1.250 | 1.125 | 1.200 | 1.200 | 5,345,942 |
| 2025-03-07 | 1.150 | 1.165 | 1.111 | 1.150 | 1.150 | 80,890 |
| 2025-03-06 | 1.150 | 1.170 | 1.111 | 1.150 | 1.150 | 326,313 |
| 2025-03-05 | 1.150 | 1.164 | 1.101 | 1.150 | 1.150 | 472,624 |
| 2025-03-04 | 1.150 | 1.165 | 1.100 | 1.150 | 1.150 | 720,723 |
| 2025-03-03 | 1.150 | 1.168 | 1.102 | 1.150 | 1.150 | 1,152,816 |
| 2025-02-28 | 1.200 | 1.234 | 1.110 | 1.150 | 1.150 | 3,331,492 |
| 2025-02-27 | 1.200 | 1.250 | 1.150 | 1.200 | 1.200 | 584,711 |
| 2025-02-26 | 1.225 | 1.250 | 1.100 | 1.200 | 1.200 | 881,011 |
| 2025-02-25 | 1.225 | 1.238 | 1.200 | 1.225 | 1.225 | 402,683 |
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.