Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.225 | 1.238 | 1.200 | 1.225 | 1.225 | 402,683 |
| 2025-02-24 | 1.225 | 1.250 | 1.200 | 1.250 | 1.250 | 1,057,791 |
| 2025-02-21 | 1.200 | 1.250 | 1.175 | 1.225 | 1.225 | 3,399,344 |
| 2025-02-20 | 1.300 | 1.300 | 1.250 | 1.275 | 1.275 | 2,106,565 |
| 2025-02-19 | 1.325 | 1.328 | 1.250 | 1.325 | 1.325 | 1,231,596 |
| 2025-02-18 | 1.325 | 1.335 | 1.315 | 1.325 | 1.325 | 198,121 |
| 2025-02-17 | 1.275 | 1.350 | 1.265 | 1.325 | 1.325 | 3,674,974 |
| 2025-02-14 | 1.325 | 1.350 | 1.260 | 1.275 | 1.275 | 1,042,309 |
| 2025-02-13 | 1.350 | 1.375 | 1.300 | 1.325 | 1.325 | 780,290 |
| 2025-02-12 | 1.400 | 1.445 | 1.305 | 1.350 | 1.350 | 3,776,210 |
| 2025-02-11 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 1,203,457 |
| 2025-02-10 | 1.450 | 1.450 | 1.338 | 1.400 | 1.400 | 2,387,149 |
| 2025-02-07 | 1.450 | 1.500 | 1.401 | 1.450 | 1.450 | 1,140,658 |
| 2025-02-06 | 1.500 | 1.600 | 1.400 | 1.450 | 1.450 | 2,634,759 |
| 2025-02-05 | 1.500 | 1.600 | 1.404 | 1.500 | 1.500 | 612,393 |
| 2025-02-04 | 1.600 | 1.700 | 1.400 | 1.500 | 1.500 | 4,385,325 |
| 2025-02-03 | 1.625 | 1.700 | 1.515 | 1.600 | 1.600 | 1,949,828 |
| 2025-01-31 | 1.650 | 1.700 | 1.550 | 1.625 | 1.625 | 1,691,565 |
| 2025-01-30 | 1.700 | 1.705 | 1.600 | 1.650 | 1.650 | 2,668,423 |
| 2025-01-29 | 1.650 | 1.763 | 1.650 | 1.700 | 1.700 | 2,072,033 |
| 2025-01-28 | 1.725 | 1.800 | 1.550 | 1.550 | 1.550 | 3,968,961 |
| 2025-01-27 | 1.775 | 1.800 | 1.660 | 1.725 | 1.725 | 1,784,189 |
| 2025-01-24 | 1.700 | 1.880 | 1.600 | 1.775 | 1.775 | 14,458,649 |
| 2025-01-23 | 1.650 | 1.775 | 1.600 | 1.700 | 1.700 | 3,869,439 |
| 2025-01-22 | 1.725 | 1.800 | 1.600 | 1.650 | 1.650 | 6,434,224 |
| 2025-01-21 | 1.475 | 1.900 | 1.450 | 1.725 | 1.725 | 16,518,581 |
| 2025-01-20 | 1.475 | 1.550 | 1.400 | 1.475 | 1.475 | 5,091,370 |
| 2025-01-17 | 1.413 | 1.750 | 1.413 | 1.520 | 1.520 | 33,352,185 |
| 2025-01-16 | 1.375 | 1.448 | 1.365 | 1.400 | 1.400 | 3,479,808 |
| 2025-01-15 | 1.350 | 1.400 | 1.350 | 1.375 | 1.375 | 2,311,288 |
| 2025-01-14 | 1.335 | 1.400 | 1.335 | 1.350 | 1.350 | 5,352,141 |
| 2025-01-13 | 1.325 | 1.384 | 1.290 | 1.300 | 1.300 | 5,665,837 |
| 2025-01-10 | 1.450 | 1.500 | 1.300 | 1.325 | 1.325 | 4,427,613 |
| 2025-01-09 | 1.350 | 1.500 | 1.341 | 1.450 | 1.450 | 4,870,780 |
| 2025-01-08 | 1.349 | 1.395 | 1.349 | 1.350 | 1.350 | 1,487,643 |
| 2025-01-07 | 1.275 | 1.350 | 1.260 | 1.275 | 1.275 | 334,865 |
| 2025-01-06 | 1.349 | 1.349 | 1.225 | 1.275 | 1.275 | 2,598,695 |
| 2025-01-03 | 1.400 | 1.400 | 1.320 | 1.350 | 1.350 | 1,471,319 |
| 2025-01-02 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 230,963 |
| 2024-12-31 | 1.400 | 1.450 | 1.350 | 1.400 | 1.400 | 3,244,659 |
| 2024-12-30 | 1.400 | 1.429 | 1.350 | 1.400 | 1.400 | 1,339,593 |
| 2024-12-27 | 1.400 | 1.430 | 1.360 | 1.400 | 1.400 | 963,545 |
| 2024-12-24 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 1,380,928 |
| 2024-12-23 | 1.400 | 1.437 | 1.351 | 1.400 | 1.400 | 606,664 |
| 2024-12-20 | 1.400 | 1.418 | 1.355 | 1.400 | 1.400 | 2,017,567 |
| 2024-12-19 | 1.425 | 1.450 | 1.350 | 1.400 | 1.400 | 1,647,487 |
| 2024-12-18 | 1.425 | 1.450 | 1.410 | 1.425 | 1.425 | 1,404,669 |
| 2024-12-17 | 1.425 | 1.480 | 1.400 | 1.425 | 1.425 | 1,433,822 |
| 2024-12-16 | 1.400 | 1.490 | 1.300 | 1.425 | 1.425 | 7,553,908 |
| 2024-12-13 | 1.550 | 1.599 | 1.515 | 1.550 | 1.550 | 406,723 |
| 2024-12-12 | 1.550 | 1.599 | 1.500 | 1.550 | 1.550 | 387,629 |
| 2024-12-11 | 1.550 | 1.599 | 1.500 | 1.550 | 1.550 | 872,585 |
| 2024-12-10 | 1.550 | 1.598 | 1.500 | 1.550 | 1.550 | 341,252 |
| 2024-12-09 | 1.600 | 1.700 | 1.500 | 1.550 | 1.550 | 2,686,459 |
| 2024-12-06 | 1.525 | 1.690 | 1.450 | 1.600 | 1.600 | 3,985,673 |
| 2024-12-05 | 1.525 | 1.543 | 1.450 | 1.525 | 1.525 | 225,503 |
| 2024-12-04 | 1.525 | 1.560 | 1.450 | 1.525 | 1.525 | 327,394 |
| 2024-12-03 | 1.475 | 1.600 | 1.453 | 1.600 | 1.600 | 2,852,720 |
| 2024-12-02 | 1.700 | 1.800 | 1.460 | 1.525 | 1.525 | 4,282,829 |
| 2024-11-29 | 1.700 | 1.800 | 1.620 | 1.700 | 1.700 | 1,390,624 |
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.