1. Share Prices

  2. Tern PLC (TERN)

0.95p+0.00 (+0.00%)05 Aug 2025, 15:59
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
Aug 4, 20250.95p1.00p0.90p0.95p54,067
Aug 1, 20250.93p0.95p0.92p0.93p384,842
Jul 31, 20250.97p1.05p0.90p0.93p3,306,550
Jul 30, 20250.97p1.01p0.96p0.97p377,729
Jul 29, 20250.97p1.05p0.92p0.97p1,722,945
Jul 28, 20250.97p1.04p0.90p0.95p2,321,961
Jul 25, 20250.97p1.03p0.96p0.97p292,491
Jul 24, 20250.97p1.03p0.95p0.97p2,417,498
Jul 23, 20250.97p1.07p0.97p0.97p1,143,187
Jul 22, 20250.97p1.05p0.90p0.97p733,840
Jul 21, 20251.00p1.05p0.90p0.97p2,789,825
Jul 18, 20251.05p1.10p0.93p1.00p2,368,356
Jul 17, 20251.05p1.10p1.00p1.05p244,687
Jul 16, 20251.05p1.10p1.00p1.05p138,123
Jul 15, 20251.05p1.10p1.00p1.05p1,071,060
Jul 14, 20251.15p1.30p0.96p1.05p6,399,648
Jul 11, 20251.19p1.29p1.09p1.09p637,930
Jul 10, 20251.24p1.29p1.11p1.19p1,686,464
Jul 9, 20251.26p1.34p1.19p1.24p1,015,641
Jul 8, 20251.26p1.20p1.19p1.26p134,920
Jul 7, 20251.26p1.30p1.16p1.16p226,555
Jul 4, 20251.26p1.30p1.24p1.26p386,331
Jul 3, 20251.26p1.30p1.19p1.26p183,503
Jul 2, 20251.26p1.34p1.19p1.26p1,325,051
Jul 1, 20251.26p1.34p1.19p1.26p599,872
Jun 30, 20251.34p1.39p1.19p1.20p1,837,495
Jun 27, 20251.36p1.39p1.26p1.34p608,857
Jun 26, 20251.36p1.44p1.29p1.36p200,733
Jun 25, 20251.39p1.44p1.29p1.36p2,386,035
Jun 24, 20251.34p1.39p1.31p1.39p824,983
Jun 23, 20251.34p1.39p1.29p1.34p1,674,287
Jun 20, 20251.41p1.45p1.31p1.34p1,454,603
Jun 19, 20251.41p1.46p1.46p1.41p137,448
Jun 18, 20251.39p1.49p1.29p1.41p2,554,812
Jun 17, 20251.44p1.49p1.36p1.39p545,729
Jun 16, 20251.44p1.47p1.37p1.44p1,679,605
Jun 13, 20251.49p1.57p1.40p1.44p2,564,478
Jun 12, 20251.49p1.58p1.39p1.49p944,964
Jun 11, 20251.63p1.75p1.49p1.49p7,876,284
Jun 10, 20251.49p1.68p1.39p1.63p2,444,991
Jun 9, 20251.56p1.57p1.40p1.49p2,167,566
Jun 6, 20251.68p1.69p1.49p1.56p7,436,690
Jun 5, 20251.83p1.88p1.51p1.78p12,634,084
Jun 4, 20251.96p2.03p1.88p1.96p2,506,057
Jun 3, 20252.08p2.18p1.93p1.96p2,504,408
Jun 2, 20252.03p2.16p1.85p2.08p7,420,274
May 30, 20251.93p2.12p1.98p2.03p8,609,248
May 29, 20251.83p2.08p1.78p1.93p11,700,521
May 28, 20251.73p1.90p1.71p1.83p8,388,487
May 27, 20251.61p1.76p1.63p1.73p5,949,622
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.