1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

65.53p-0.47 (-0.72%)15 Jul 2025, 10:11
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

 
     
Download
DateOpenHighLowCloseVolume
Jul 14, 202567.00p67.00p67.00p66.00p149
Jul 11, 202568.50p68.50p68.50p66.25p291
Jul 10, 202567.00p67.38p66.00p66.00p22,368
Jul 9, 202567.00p68.22p67.00p67.00p10,677
Jul 8, 202569.00p69.50p67.50p68.50p80,080
Jul 7, 202569.00p72.00p68.50p68.50p80,416
Jul 4, 202569.00p70.00p68.00p70.00p92,194
Jul 3, 202568.00p71.00p68.00p70.00p177,076
Jul 2, 202566.50p67.80p66.00p66.50p69,164
Jul 1, 202568.00p68.00p65.50p66.50p148,160
Jun 30, 202567.00p68.26p66.30p68.00p33,119
Jun 27, 202570.00p71.50p67.50p68.25p189,935
Jun 26, 202569.50p70.00p66.00p69.50p14,506
Jun 25, 202569.50p69.50p66.74p67.50p3,552
Jun 24, 202568.00p68.00p66.00p67.00p20,167
Jun 23, 202565.00p68.00p65.00p67.00p20,251
Jun 20, 202562.00p68.00p60.00p68.00p1,585,317
Jun 19, 202562.00p62.50p61.89p63.50p889,059
Jun 18, 202563.40p63.40p63.40p62.25p30,000
Jun 17, 202562.00p62.96p61.50p61.50p28,493
Jun 16, 202562.00p63.50p61.68p62.75p7,456
Jun 13, 202561.50p62.50p60.42p61.25p74,827
Jun 12, 202564.00p64.50p61.35p62.50p44,872
Jun 11, 202563.00p64.00p61.50p61.50p52,113
Jun 10, 202559.50p62.50p59.50p60.00p105,574
Jun 9, 202561.00p61.00p60.00p59.75p45
Jun 6, 202562.00p62.00p60.00p59.75p81,340
Jun 5, 202563.00p63.25p62.00p62.25p40,871
Jun 4, 202563.50p65.50p62.84p63.00p60,461
Jun 3, 202562.50p64.00p61.12p61.50p140,359
Jun 2, 202561.50p64.00p61.00p62.50p139,465
May 30, 202560.50p60.50p60.50p60.25p30,000
May 29, 202560.00p60.00p59.68p60.00p89,427
May 28, 202558.50p62.00p58.44p60.00p158,794
May 27, 202558.50p58.50p57.75p58.25p142,742
May 23, 202558.00p58.50p57.93p58.00p174,780
May 22, 202558.00p58.00p58.00p57.75p16,000
May 21, 202560.00p60.00p58.50p58.25p21,158
May 20, 202559.78p59.78p59.78p59.75p16,553
May 19, 202559.80p59.80p59.79p59.75p46,277
May 16, 202560.50p60.50p59.00p59.75p19,457
May 15, 202559.00p59.00p59.00p59.00p13,001
May 13, 202560.00p60.65p60.00p60.00p3,932
May 12, 202560.50p62.00p59.00p60.75p282,392
May 9, 202555.00p59.00p55.00p58.75p294,482
May 8, 202556.50p57.00p55.00p56.25p126,852
May 7, 202556.50p56.50p54.28p55.50p372,030
May 6, 202554.50p55.50p54.00p55.50p22,391
May 2, 202555.50p56.14p55.00p55.00p747,459
May 1, 202556.50p57.00p55.36p56.00p46,991
12345
Showing 1 to 50 of 223

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
10 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Integrafin Holdings PLC372.5014.79
Trustpilot Group PLC283.4012.19
Genus PLC2,365.005.82
Experian PLC4,039.004.83
Ocado Group PLC241.053.59
Wpp PLC427.002.99

Fallers

CompanyPrice% Chg
B&M European Value Retail S.A.235.80-8.50
Barratt Redrow PLC386.30-7.25
Convatec Group PLC246.20-4.94
Fresnillo PLC1,478.00-4.15
Kingfisher PLC273.30-2.57
Ig Group Holdings PLC1,057.00-2.22