- Share Prices
Ten Lifestyle Group PLC (TENG)
65.53p-0.47 (-0.72%)15 Jul 2025, 10:11
Ten Lifestyle Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 14, 2025 | 67.00p | 67.00p | 67.00p | 66.00p | 149 |
Jul 11, 2025 | 68.50p | 68.50p | 68.50p | 66.25p | 291 |
Jul 10, 2025 | 67.00p | 67.38p | 66.00p | 66.00p | 22,368 |
Jul 9, 2025 | 67.00p | 68.22p | 67.00p | 67.00p | 10,677 |
Jul 8, 2025 | 69.00p | 69.50p | 67.50p | 68.50p | 80,080 |
Jul 7, 2025 | 69.00p | 72.00p | 68.50p | 68.50p | 80,416 |
Jul 4, 2025 | 69.00p | 70.00p | 68.00p | 70.00p | 92,194 |
Jul 3, 2025 | 68.00p | 71.00p | 68.00p | 70.00p | 177,076 |
Jul 2, 2025 | 66.50p | 67.80p | 66.00p | 66.50p | 69,164 |
Jul 1, 2025 | 68.00p | 68.00p | 65.50p | 66.50p | 148,160 |
Jun 30, 2025 | 67.00p | 68.26p | 66.30p | 68.00p | 33,119 |
Jun 27, 2025 | 70.00p | 71.50p | 67.50p | 68.25p | 189,935 |
Jun 26, 2025 | 69.50p | 70.00p | 66.00p | 69.50p | 14,506 |
Jun 25, 2025 | 69.50p | 69.50p | 66.74p | 67.50p | 3,552 |
Jun 24, 2025 | 68.00p | 68.00p | 66.00p | 67.00p | 20,167 |
Jun 23, 2025 | 65.00p | 68.00p | 65.00p | 67.00p | 20,251 |
Jun 20, 2025 | 62.00p | 68.00p | 60.00p | 68.00p | 1,585,317 |
Jun 19, 2025 | 62.00p | 62.50p | 61.89p | 63.50p | 889,059 |
Jun 18, 2025 | 63.40p | 63.40p | 63.40p | 62.25p | 30,000 |
Jun 17, 2025 | 62.00p | 62.96p | 61.50p | 61.50p | 28,493 |
Jun 16, 2025 | 62.00p | 63.50p | 61.68p | 62.75p | 7,456 |
Jun 13, 2025 | 61.50p | 62.50p | 60.42p | 61.25p | 74,827 |
Jun 12, 2025 | 64.00p | 64.50p | 61.35p | 62.50p | 44,872 |
Jun 11, 2025 | 63.00p | 64.00p | 61.50p | 61.50p | 52,113 |
Jun 10, 2025 | 59.50p | 62.50p | 59.50p | 60.00p | 105,574 |
Jun 9, 2025 | 61.00p | 61.00p | 60.00p | 59.75p | 45 |
Jun 6, 2025 | 62.00p | 62.00p | 60.00p | 59.75p | 81,340 |
Jun 5, 2025 | 63.00p | 63.25p | 62.00p | 62.25p | 40,871 |
Jun 4, 2025 | 63.50p | 65.50p | 62.84p | 63.00p | 60,461 |
Jun 3, 2025 | 62.50p | 64.00p | 61.12p | 61.50p | 140,359 |
Jun 2, 2025 | 61.50p | 64.00p | 61.00p | 62.50p | 139,465 |
May 30, 2025 | 60.50p | 60.50p | 60.50p | 60.25p | 30,000 |
May 29, 2025 | 60.00p | 60.00p | 59.68p | 60.00p | 89,427 |
May 28, 2025 | 58.50p | 62.00p | 58.44p | 60.00p | 158,794 |
May 27, 2025 | 58.50p | 58.50p | 57.75p | 58.25p | 142,742 |
May 23, 2025 | 58.00p | 58.50p | 57.93p | 58.00p | 174,780 |
May 22, 2025 | 58.00p | 58.00p | 58.00p | 57.75p | 16,000 |
May 21, 2025 | 60.00p | 60.00p | 58.50p | 58.25p | 21,158 |
May 20, 2025 | 59.78p | 59.78p | 59.78p | 59.75p | 16,553 |
May 19, 2025 | 59.80p | 59.80p | 59.79p | 59.75p | 46,277 |
May 16, 2025 | 60.50p | 60.50p | 59.00p | 59.75p | 19,457 |
May 15, 2025 | 59.00p | 59.00p | 59.00p | 59.00p | 13,001 |
May 13, 2025 | 60.00p | 60.65p | 60.00p | 60.00p | 3,932 |
May 12, 2025 | 60.50p | 62.00p | 59.00p | 60.75p | 282,392 |
May 9, 2025 | 55.00p | 59.00p | 55.00p | 58.75p | 294,482 |
May 8, 2025 | 56.50p | 57.00p | 55.00p | 56.25p | 126,852 |
May 7, 2025 | 56.50p | 56.50p | 54.28p | 55.50p | 372,030 |
May 6, 2025 | 54.50p | 55.50p | 54.00p | 55.50p | 22,391 |
May 2, 2025 | 55.50p | 56.14p | 55.00p | 55.00p | 747,459 |
May 1, 2025 | 56.50p | 57.00p | 55.36p | 56.00p | 46,991 |