1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

62.00p+2.75 (+4.64%)06 Aug 2025, 16:35
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
Aug 5, 202560.50p60.50p59.00p59.25p172,888
Aug 4, 202560.00p62.20p60.00p60.00p30,202
Aug 1, 202561.50p61.50p60.50p60.00p2,178
Jul 31, 202560.00p62.50p60.00p61.25p52,304
Jul 30, 202561.00p61.00p60.80p61.25p1,000
Jul 29, 202560.38p60.38p60.23p60.75p15,750
Jul 28, 202560.45p62.22p60.45p61.25p5,612
Jul 25, 202561.85p61.85p61.85p61.25p4,000
Jul 24, 202560.00p62.00p60.00p62.00p16,086
Jul 23, 202562.50p62.50p59.74p61.00p64,421
Jul 22, 202564.00p64.00p64.00p63.75p6,231
Jul 17, 202565.00p68.00p64.00p63.50p39,611
Jul 16, 202566.00p70.00p66.00p66.00p20,010
Jul 15, 202565.53p65.53p65.53p67.50p1,600
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
12345
Showing 1 to 50 of 222

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.