1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

73.75p+0.75 (+1.03%)25 Apr 2024, 17:06
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
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
Mar 26, 202466.00p68.50p66.00p67.25p4,935
Mar 25, 202468.00p68.18p66.74p67.75p29,434
Mar 22, 202469.50p69.50p68.18p68.75p4,749
Mar 21, 202468.50p69.28p68.50p68.75p8,551
Mar 20, 202473.00p73.16p68.75p68.75p70,565
Mar 19, 202477.00p77.00p74.00p73.50p112,384
Mar 18, 202480.50p80.50p75.53p76.75p27,585
Mar 15, 202478.00p80.00p76.12p80.00p34,631
Mar 14, 202476.00p79.00p76.00p77.00p645
Mar 13, 202476.00p76.00p76.00p76.00p3
Mar 12, 202478.00p78.00p78.00p78.00p5
Mar 11, 202478.90p78.90p78.90p77.75p7,601
Mar 8, 202476.50p76.50p75.15p78.00p66,407
Mar 7, 202478.50p78.50p77.50p78.00p42,500
Mar 6, 202477.50p78.00p76.50p78.00p53,912
Mar 5, 202477.50p77.50p75.00p75.00p432
Mar 4, 202475.00p77.50p75.00p76.25p99,371
Mar 1, 202476.00p78.00p75.21p76.75p7,572
Feb 29, 202476.00p78.50p76.00p78.50p21,275
Feb 28, 202478.00p79.00p75.42p79.00p77,252
Feb 27, 202478.50p80.00p78.21p80.00p1,178
Feb 26, 202481.00p81.06p78.03p79.25p60,297
Feb 23, 202480.00p82.45p80.00p82.25p12,991
Feb 21, 202483.00p83.00p83.00p83.00p1
Feb 20, 202479.50p82.50p75.00p82.50p708,553
Feb 19, 202479.50p80.00p79.00p79.50p45,957
Feb 16, 202482.00p82.00p80.71p82.25p4,611
Feb 14, 202482.00p82.00p82.00p82.00p13,475
Feb 13, 202482.00p82.00p81.60p82.00p38,151
Feb 12, 202484.00p84.00p80.12p81.50p843
Feb 9, 202481.70p81.70p81.70p82.00p15,000
12345
Showing 1 to 50 of 242

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.