1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

70.00p+2.50 (+3.70%)26 Jul 2024, 15:49
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 26, 202467.50p69.50p67.50p70.00p23,909
Jul 25, 202465.00p66.32p65.00p67.50p118,007
Jul 24, 202465.00p65.00p65.00p65.00p15,000
Jul 23, 202467.50p67.50p65.00p65.00p35,518
Jul 22, 202467.50p67.50p67.50p68.00p121
Jul 19, 202467.00p67.00p67.00p68.00p39
Jul 18, 202470.00p70.00p67.50p69.00p30,840
Jul 17, 202468.50p70.50p68.50p71.25p123
Jul 16, 202470.50p71.04p69.00p70.00p21,569
Jul 12, 202468.00p71.00p68.00p71.50p50,080
Jul 11, 202468.00p68.00p68.00p68.00p20,000
Jul 10, 202466.50p66.50p66.25p67.25p72,424
Jul 9, 202466.50p68.00p66.00p66.25p99,377
Jul 8, 202468.00p68.00p65.13p68.00p1,003
Jul 5, 202465.00p65.00p64.00p65.75p30,610
Jul 4, 202465.00p65.50p65.00p64.75p33,240
Jul 3, 202465.30p65.30p65.30p66.25p200
Jul 2, 202463.00p65.05p63.00p66.25p605
Jul 1, 202465.00p65.00p65.00p66.25p14,006
Jun 28, 202465.00p65.30p65.00p65.00p36,912
Jun 27, 202465.03p67.20p65.03p66.25p15,651
Jun 26, 202465.00p65.00p64.42p65.00p11,244
Jun 25, 202465.00p65.00p62.20p65.75p149,296
Jun 24, 202465.00p65.00p64.00p66.25p25,000
Jun 21, 202464.00p67.00p64.00p64.00p6,003
Jun 20, 202464.90p64.90p64.90p66.75p10
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
12345
Showing 1 to 50 of 239

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.