Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.700 | 1.750 | 1.600 | 1.600 | 1.600 | 650,344 |
| 2024-11-27 | 1.700 | 1.810 | 1.660 | 1.700 | 1.700 | 389,980 |
| 2024-11-26 | 1.800 | 1.900 | 1.640 | 1.700 | 1.700 | 2,976,250 |
| 2024-11-25 | 1.800 | 1.859 | 1.725 | 1.800 | 1.800 | 990,563 |
| 2024-11-22 | 1.800 | 1.900 | 1.790 | 1.800 | 1.800 | 1,017,089 |
| 2024-11-21 | 1.850 | 1.900 | 1.713 | 1.800 | 1.800 | 651,720 |
| 2024-11-20 | 1.800 | 2.000 | 1.700 | 1.850 | 1.850 | 2,613,105 |
| 2024-11-19 | 1.900 | 2.000 | 1.700 | 1.800 | 1.800 | 2,648,492 |
| 2024-11-18 | 1.700 | 1.950 | 1.688 | 1.900 | 1.900 | 2,912,726 |
| 2024-11-15 | 1.625 | 1.800 | 1.565 | 1.750 | 1.750 | 4,203,610 |
| 2024-11-14 | 1.700 | 1.800 | 1.550 | 1.625 | 1.625 | 3,855,399 |
| 2024-11-13 | 1.600 | 1.798 | 1.600 | 1.700 | 1.700 | 4,990,822 |
| 2024-11-12 | 1.450 | 1.750 | 1.400 | 1.600 | 1.600 | 7,231,369 |
| 2024-11-11 | 1.450 | 1.550 | 1.400 | 1.450 | 1.450 | 5,476,169 |
| 2024-11-08 | 1.325 | 1.475 | 1.265 | 1.425 | 1.425 | 5,264,681 |
| 2024-11-07 | 1.400 | 1.400 | 1.305 | 1.325 | 1.325 | 1,921,833 |
| 2024-11-06 | 1.425 | 1.444 | 1.350 | 1.400 | 1.400 | 1,398,971 |
| 2024-11-05 | 1.425 | 1.500 | 1.350 | 1.425 | 1.425 | 827,404 |
| 2024-11-04 | 1.450 | 1.500 | 1.350 | 1.425 | 1.425 | 1,201,194 |
| 2024-11-01 | 1.375 | 1.500 | 1.350 | 1.450 | 1.450 | 3,592,351 |
| 2024-10-31 | 1.350 | 1.445 | 1.300 | 1.350 | 1.350 | 6,069,661 |
| 2024-10-30 | 1.225 | 1.440 | 1.200 | 1.320 | 1.320 | 8,770,721 |
| 2024-10-29 | 1.225 | 1.250 | 1.150 | 1.225 | 1.225 | 1,059,557 |
| 2024-10-28 | 1.275 | 1.300 | 1.200 | 1.225 | 1.225 | 3,753,266 |
| 2024-10-25 | 1.275 | 1.300 | 1.260 | 1.275 | 1.275 | 399,960 |
| 2024-10-24 | 1.325 | 1.350 | 1.250 | 1.275 | 1.275 | 1,377,710 |
| 2024-10-23 | 1.350 | 1.382 | 1.328 | 1.350 | 1.350 | 375,569 |
| 2024-10-22 | 1.425 | 1.450 | 1.350 | 1.350 | 1.350 | 5,172,559 |
| 2024-10-21 | 1.350 | 1.500 | 1.300 | 1.425 | 1.425 | 21,244,197 |
| 2024-10-18 | 1.300 | 1.400 | 1.250 | 1.350 | 1.350 | 9,712,792 |
| 2024-10-17 | 1.300 | 1.350 | 1.268 | 1.300 | 1.300 | 613,625 |
| 2024-10-16 | 1.250 | 1.400 | 1.250 | 1.300 | 1.300 | 13,861,833 |
| 2024-10-15 | 1.400 | 1.400 | 1.210 | 1.250 | 1.250 | 36,003,652 |
| 2024-10-14 | 1.950 | 2.300 | 1.900 | 2.210 | 2.210 | 5,776,317 |
| 2024-10-11 | 1.700 | 2.000 | 1.600 | 2.000 | 2.000 | 5,030,593 |
| 2024-10-10 | 1.500 | 1.800 | 1.500 | 1.700 | 1.700 | 4,410,558 |
| 2024-10-09 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 1,178,537 |
| 2024-10-08 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 478,503 |
| 2024-10-07 | 1.400 | 1.480 | 1.320 | 1.400 | 1.400 | 1,682,364 |
| 2024-10-04 | 1.300 | 1.500 | 1.200 | 1.400 | 1.400 | 1,535,197 |
| 2024-10-03 | 1.400 | 1.440 | 1.215 | 1.300 | 1.300 | 947,608 |
| 2024-10-02 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 4,572,466 |
| 2024-10-01 | 1.200 | 1.470 | 1.165 | 1.400 | 1.400 | 1,855,284 |
| 2024-09-30 | 1.100 | 1.400 | 1.100 | 1.200 | 1.200 | 8,120,836 |
| 2024-09-27 | 0.975 | 1.150 | 0.900 | 1.075 | 1.075 | 1,593,902 |
| 2024-09-26 | 1.000 | 1.050 | 0.900 | 0.975 | 0.975 | 1,134,718 |
| 2024-09-25 | 1.000 | 1.085 | 0.985 | 1.000 | 1.000 | 301,807 |
| 2024-09-24 | 1.000 | 1.098 | 0.900 | 1.000 | 1.000 | 2,128,315 |
| 2024-09-23 | 1.200 | 1.300 | 0.990 | 1.100 | 1.100 | 4,615,217 |
| 2024-09-20 | 1.200 | 1.300 | 1.150 | 1.200 | 1.200 | 1,297,545 |
| 2024-09-19 | 1.150 | 1.245 | 1.100 | 1.200 | 1.200 | 733,150 |
| 2024-09-18 | 1.100 | 1.200 | 1.065 | 1.150 | 1.150 | 1,923,414 |
| 2024-09-17 | 1.175 | 1.200 | 1.039 | 1.100 | 1.100 | 4,485,743 |
| 2024-09-16 | 1.250 | 1.300 | 1.150 | 1.175 | 1.175 | 2,408,413 |
| 2024-09-13 | 1.300 | 1.425 | 1.200 | 1.425 | 1.425 | 242,431 |
| 2024-09-12 | 1.300 | 1.339 | 1.200 | 1.300 | 1.300 | 1,976,160 |
| 2024-09-11 | 1.300 | 1.340 | 1.200 | 1.300 | 1.300 | 27 |
| 2024-09-10 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 809,107 |
| 2024-09-09 | 1.300 | 1.400 | 1.200 | 1.300 | 1.300 | 1,148,423 |
| 2024-09-06 | 1.260 | 1.400 | 1.260 | 1.300 | 1.300 | 979,774 |
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.