66.75p+0.50 (+0.75%)20 Jun 2024, 16:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ten Lifestyle Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 18, 202465.91p65.91p65.91p66.75p13,709
Jun 17, 202466.00p66.91p65.00p66.25p21,922
Jun 13, 202466.00p66.00p66.00p66.75p506
Jun 11, 202469.50p69.50p66.00p67.75p386
Jun 10, 202469.50p69.50p67.50p67.75p1,955
Jun 7, 202469.00p69.00p67.39p68.00p40,503
Jun 6, 202468.39p68.39p68.39p68.75p41
Jun 5, 202468.91p68.91p68.91p68.75p1,058
Jun 4, 202470.50p71.10p68.00p69.00p43,032
Jun 3, 202473.00p73.00p73.00p71.50p2
May 31, 202471.50p71.50p69.90p71.50p43,432
May 30, 202468.50p69.50p68.50p71.25p52
May 29, 202470.80p70.80p70.80p71.25p105
May 28, 202472.46p72.46p72.46p70.75p4,127
May 24, 202468.50p72.75p68.50p71.75p16
May 23, 202470.00p70.00p70.00p71.75p17
May 22, 202470.00p72.91p70.00p71.50p34,409
May 21, 202468.90p69.65p68.90p68.25p3,003
May 20, 202469.00p69.00p68.50p68.00p8,001
May 17, 202468.46p68.46p63.52p66.75p113,036
May 16, 202466.00p69.00p64.00p67.25p99,618
May 15, 202465.50p65.50p60.50p64.75p9,959
May 14, 202460.50p64.50p60.50p63.00p5,023
May 13, 202461.94p62.82p61.11p61.75p55,740
May 9, 202463.00p63.80p60.50p61.50p137,121
May 8, 202464.00p65.00p63.76p61.75p17,948
May 7, 202466.00p66.00p65.00p64.50p38,673
May 3, 202466.00p68.50p66.00p67.00p25,594
May 1, 202467.00p67.50p66.96p67.75p34,273
Apr 30, 202470.00p70.00p70.00p69.25p94
Apr 29, 202471.50p71.88p69.50p69.75p270,989
Apr 25, 202471.34p71.55p71.34p72.75p30,550
Apr 24, 202469.00p74.00p68.41p73.00p112,675
Apr 23, 202467.00p68.58p66.25p67.25p157,920
Apr 22, 202467.50p68.22p62.18p66.00p438,477
Apr 19, 202469.00p70.47p69.00p70.00p8,691
Apr 18, 202469.50p69.88p69.36p70.00p39,563
Apr 16, 202468.50p68.70p66.50p67.75p7,013
Apr 15, 202467.00p70.00p66.56p67.00p22,506
Apr 12, 202468.00p68.88p67.00p68.00p49,222
Apr 11, 202471.00p73.00p71.00p71.00p5,002
Apr 10, 202468.50p69.10p68.50p69.75p16,758
Apr 9, 202469.00p70.38p69.00p70.00p10,655
Apr 8, 202473.00p73.00p71.08p70.25p273
Apr 5, 202469.50p70.16p69.50p71.00p6,508
Apr 4, 202473.00p69.50p69.50p71.25p821
Apr 3, 202473.00p73.00p71.00p71.25p25,021
Apr 2, 202473.00p73.50p68.00p71.50p40,303
Mar 28, 202469.50p73.50p69.32p73.50p60,805
Mar 27, 202470.00p72.00p68.00p69.25p137,835
Showing 1 to 50 of 239