Tern Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.000 | 1.100 | 0.900 | 0.950 | 0.950 | 1,061,028 |
| 2026-10-21 | 1.000 | 1.030 | 0.960 | 1.000 | 1.000 | 796,221 |
| 2026-10-20 | 1.050 | 1.100 | 0.955 | 1.000 | 1.000 | 2,506,081 |
| 2026-10-19 | 1.000 | 1.100 | 0.990 | 0.990 | 0.990 | 3,159,484 |
| 2026-10-16 | 1.000 | 1.070 | 0.969 | 1.000 | 1.000 | 3,241,275 |
| 2026-10-15 | 1.000 | 1.040 | 0.961 | 1.000 | 1.000 | 1,384,203 |
| 2026-10-14 | 1.050 | 1.100 | 0.900 | 1.000 | 1.000 | 1,962,155 |
| 2026-10-13 | 1.050 | 1.100 | 1.000 | 1.050 | 1.050 | 6,222,399 |
| 2026-10-12 | 0.925 | 1.100 | 0.900 | 1.050 | 1.050 | 16,371,371 |
| 2026-10-09 | 0.850 | 0.950 | 0.790 | 0.925 | 0.925 | 11,802,767 |
| 2026-10-08 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 1,369,255 |
| 2026-10-07 | 0.850 | 0.900 | 0.800 | 0.850 | 0.850 | 3,475,323 |
| 2026-10-06 | 0.900 | 0.950 | 0.800 | 0.850 | 0.850 | 5,304,035 |
| 2026-10-05 | 0.850 | 0.950 | 0.800 | 0.900 | 0.900 | 3,127,452 |
| 2026-10-02 | 0.775 | 0.900 | 0.740 | 0.740 | 0.740 | 3,351,325 |
| 2026-10-01 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 414,575 |
| 2026-09-30 | 0.775 | 0.800 | 0.750 | 0.775 | 0.775 | 4,106,410 |
| 2026-09-29 | 0.850 | 0.900 | 0.750 | 0.775 | 0.775 | 5,269,786 |
| 2026-09-28 | 0.925 | 0.950 | 0.800 | 0.850 | 0.850 | 4,667,636 |
| 2026-09-25 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 4,147,840 |
| 2026-09-24 | 0.925 | 0.948 | 0.901 | 0.925 | 0.925 | 1,763,906 |
| 2026-09-23 | 0.925 | 0.935 | 0.922 | 0.925 | 0.925 | 4,261,327 |
| 2026-09-22 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 3,160,010 |
| 2026-09-21 | 0.925 | 0.950 | 0.917 | 0.925 | 0.925 | 1,240,306 |
| 2026-09-18 | 0.925 | 0.938 | 0.925 | 0.925 | 0.925 | 3,532,278 |
| 2026-09-17 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 933,583 |
| 2026-09-16 | 0.925 | 0.940 | 0.900 | 0.925 | 0.925 | 255,406 |
| 2026-09-15 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 2,699,170 |
| 2026-09-14 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 723,819 |
| 2026-09-11 | 0.925 | 0.950 | 0.900 | 0.925 | 0.925 | 597,904 |
| 2026-09-10 | 0.925 | 0.950 | 0.908 | 0.925 | 0.925 | 215,695 |
| 2026-09-09 | 1.000 | 1.100 | 0.900 | 0.925 | 0.925 | 5,398,688 |
| 2026-09-08 | 1.000 | 1.100 | 0.900 | 0.994 | 0.994 | 2,480,711 |
| 2026-09-07 | 1.075 | 1.200 | 0.900 | 1.000 | 1.000 | 10,192,036 |
| 2026-09-04 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 335,984 |
| 2026-09-03 | 1.200 | 1.200 | 1.166 | 1.200 | 1.200 | 830 |
| 2026-09-02 | 1.200 | 1.238 | 1.165 | 1.200 | 1.200 | 123,301 |
| 2026-09-01 | 1.200 | 1.300 | 1.100 | 1.200 | 1.200 | 2,705,056 |
| 2026-08-28 | 1.200 | 1.300 | 1.095 | 1.095 | 1.095 | 3,731,281 |
| 2026-08-27 | 1.250 | 1.300 | 1.100 | 1.200 | 1.200 | 3,314,116 |
| 2026-08-26 | 1.250 | 1.266 | 1.200 | 1.250 | 1.250 | 84,595 |
| 2026-08-25 | 1.250 | 1.269 | 1.200 | 1.250 | 1.250 | 766,995 |
| 2026-08-24 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 792,971 |
| 2026-08-21 | 1.213 | 1.300 | 1.213 | 1.250 | 1.250 | 10,811,386 |
| 2026-08-20 | 1.250 | 1.300 | 1.100 | 1.175 | 1.175 | 2,807,238 |
| 2026-08-19 | 1.250 | 1.300 | 1.200 | 1.250 | 1.250 | 1,553,863 |
| 2026-08-18 | 1.275 | 1.339 | 1.225 | 1.250 | 1.250 | 2,141,193 |
| 2026-08-17 | 1.350 | 1.400 | 1.200 | 1.275 | 1.275 | 1,783,929 |
| 2026-08-14 | 1.350 | 1.400 | 1.300 | 1.350 | 1.350 | 1,586,404 |
| 2026-08-13 | 1.350 | 1.398 | 1.350 | 1.350 | 1.350 | 891,539 |
| 2026-08-12 | 1.350 | 1.398 | 1.280 | 1.280 | 1.280 | 2,057,617 |
| 2026-08-11 | 1.350 | 1.398 | 1.300 | 1.350 | 1.350 | 1,993,209 |
| 2026-08-10 | 1.375 | 1.450 | 1.300 | 1.400 | 1.400 | 1,036,306 |
| 2026-08-07 | 1.350 | 1.440 | 1.350 | 1.375 | 1.375 | 3,182,302 |
| 2026-08-06 | 1.375 | 1.450 | 1.200 | 1.350 | 1.350 | 12,565,665 |
| 2026-08-05 | 1.400 | 1.500 | 1.300 | 1.300 | 1.300 | 2,898,498 |
| 2026-08-04 | 1.400 | 1.500 | 1.280 | 1.400 | 1.400 | 3,078,882 |
| 2026-08-03 | 1.400 | 1.500 | 1.280 | 1.400 | 1.400 | 1,967,393 |
| 2026-07-31 | 1.400 | 1.500 | 1.300 | 1.400 | 1.400 | 672,946 |
| 2026-07-30 | 1.500 | 1.600 | 1.350 | 1.500 | 1.500 | 3,530,041 |
Page 1 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.