1. Share Prices

  2. Tern PLC (TERN)

0.46p-0.04 (-8.90%)11 Dec 2025, 14:02
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tern PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 8, 20250.45p0.70p0.40p0.65p19,568,922
Dec 5, 20250.45p0.49p0.42p0.45p2,802,548
Dec 4, 20250.45p0.50p0.40p0.45p8,820,161
Dec 3, 20250.42p0.50p0.40p0.45p3,498,760
Dec 2, 20250.40p0.45p0.38p0.42p5,880,226
Dec 1, 20250.35p0.45p0.35p0.40p8,002,562
Nov 28, 20250.40p0.45p0.30p0.35p9,858,367
Nov 27, 20250.45p0.42p0.42p0.45p246,653
Nov 25, 20250.45p0.50p0.40p0.45p800,142
Nov 24, 20250.45p0.50p0.40p0.45p276,374
Nov 21, 20250.45p0.50p0.40p0.45p799,978
Nov 20, 20250.45p0.50p0.40p0.45p419,313
Nov 19, 20250.45p0.50p0.40p0.45p755,311
Nov 18, 20250.45p0.50p0.40p0.47p327,512
Nov 17, 20250.47p0.50p0.40p0.45p613,648
Nov 14, 20250.47p0.49p0.40p0.47p299,972
Nov 13, 20250.47p0.43p0.43p0.47p258,027
Nov 12, 20250.47p0.52p0.51p0.47p409,090
Nov 11, 20250.47p0.51p0.43p0.44p1,345,905
Nov 10, 20250.47p0.52p0.43p0.47p215,477
Nov 7, 20250.47p0.55p0.43p0.47p1,017,643
Nov 6, 20250.47p0.50p0.43p0.47p606,652
Nov 5, 20250.50p0.55p0.45p0.47p2,786,194
Nov 4, 20250.45p0.55p0.40p0.50p4,782,782
Nov 3, 20250.45p0.50p0.40p0.45p2,881,182
Oct 31, 20250.45p0.48p0.43p0.45p968,037
Oct 30, 20250.45p0.49p0.44p0.45p1,850,486
Oct 29, 20250.45p0.50p0.40p0.45p108,186
Oct 28, 20250.45p0.49p0.40p0.45p363,715
Oct 27, 20250.42p0.50p0.40p0.45p2,456,202
Oct 24, 20250.45p0.50p0.40p0.42p7,096,745
Oct 23, 20250.45p0.47p0.40p0.45p537,612
Oct 22, 20250.45p0.47p0.40p0.45p915,101
Oct 21, 20250.42p0.50p0.40p0.45p2,429,976
Oct 20, 20250.42p0.44p0.42p0.42p1,104,915
Oct 17, 20250.42p0.45p0.40p0.42p1,292,456
Oct 16, 20250.47p0.50p0.40p0.44p8,961,536
Oct 15, 20250.47p0.54p0.45p0.47p8,061,575
Oct 14, 20250.47p0.50p0.45p0.47p827,091
Oct 13, 20250.53p0.55p0.43p0.47p4,863,894
Oct 10, 20250.53p0.52p0.45p0.53p3,536,618
Oct 9, 20250.55p0.60p0.46p0.53p9,321,370
Oct 8, 20250.45p0.57p0.40p0.51p14,138,914
Oct 7, 20250.45p0.48p0.43p0.45p834,232
Oct 6, 20250.45p0.50p0.43p0.45p871,165
Oct 3, 20250.45p0.00p0.00p0.51p0
Oct 2, 20250.47p0.51p0.42p0.51p3,375,440
Oct 1, 20250.50p0.55p0.45p0.47p6,155,011
Sep 30, 20250.50p0.55p0.48p0.54p3,207,700
Sep 29, 20250.55p0.61p0.45p0.50p9,143,833
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rs Group PLC640.005.70
The Magnum Ice Cream Company N.V.1,186.605.66
Ashtead Group PLC4,958.003.62
Sdcl Efficiency Income Trust PLC51.712.80
Goodwin PLC20,100.002.55
Jd Sports Fashion PLC80.762.33

Fallers

CompanyPrice% Chg
Ocado Group PLC216.70-7.79
Ceres Power Holdings PLC288.00-6.68
International Personal Finance PLC207.00-3.50
Zigup PLC381.50-3.42
Sirius Real Estate LD90.85-3.15
Travis Perkins PLC589.50-2.88