Shares Magazine
55.00p-1.00 (-1.79%)02 May 2025, 17:02
Ten Lifestyle Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 56.00p | 56.00p | 56.00p | 56.00p | 2,072 |
| Apr 29, 2025 | 57.00p | 57.00p | 57.00p | 57.00p | 206 |
| Apr 28, 2025 | 59.00p | 59.00p | 56.28p | 57.25p | 71,003 |
| Apr 25, 2025 | 58.00p | 58.50p | 57.00p | 58.50p | 39,170 |
| Apr 24, 2025 | 58.05p | 58.18p | 58.05p | 58.50p | 10,670 |
| Apr 23, 2025 | 60.50p | 62.08p | 58.00p | 58.50p | 80,476 |
| Apr 22, 2025 | 59.00p | 61.00p | 59.00p | 60.25p | 31,703 |
| Apr 17, 2025 | 61.50p | 61.50p | 59.42p | 60.25p | 70 |
| Apr 14, 2025 | 61.50p | 62.00p | 61.50p | 60.25p | 5,001 |
| Apr 11, 2025 | 58.50p | 59.01p | 58.50p | 60.00p | 3,351 |
| Apr 10, 2025 | 63.50p | 63.50p | 60.00p | 60.25p | 22,855 |
| Apr 9, 2025 | 61.00p | 61.40p | 60.00p | 60.50p | 21,200 |
| Apr 8, 2025 | 62.00p | 64.50p | 61.00p | 63.75p | 9,784 |
| Apr 7, 2025 | 54.50p | 62.00p | 53.50p | 63.50p | 119,690 |
| Apr 4, 2025 | 59.00p | 59.00p | 55.00p | 56.25p | 38,975 |
| Apr 3, 2025 | 61.00p | 62.75p | 59.50p | 60.50p | 48,950 |
| Apr 2, 2025 | 61.26p | 61.26p | 61.26p | 61.75p | 2,839 |
| Apr 1, 2025 | 61.39p | 61.39p | 60.00p | 62.50p | 10,231 |
| Mar 31, 2025 | 67.50p | 71.00p | 61.30p | 62.75p | 158,230 |
| Mar 28, 2025 | 69.00p | 70.05p | 69.00p | 69.00p | 6,420 |
| Mar 26, 2025 | 68.00p | 68.25p | 68.00p | 68.75p | 5,011 |
| Mar 25, 2025 | 69.00p | 69.25p | 68.50p | 68.50p | 31,564 |
| Mar 24, 2025 | 71.00p | 71.00p | 70.31p | 69.75p | 5,147 |
| Mar 21, 2025 | 67.00p | 72.20p | 66.30p | 69.25p | 123,602 |
| Mar 20, 2025 | 62.50p | 64.00p | 61.70p | 65.50p | 41,433 |
| Mar 19, 2025 | 56.00p | 64.95p | 56.00p | 63.00p | 152,600 |
| Mar 18, 2025 | 56.50p | 57.00p | 55.00p | 57.00p | 12,771 |
| Mar 17, 2025 | 55.92p | 55.92p | 55.92p | 55.50p | 36 |
| Mar 14, 2025 | 56.50p | 56.50p | 55.00p | 55.75p | 15,731 |
| Mar 13, 2025 | 54.50p | 55.55p | 54.50p | 55.75p | 7,135 |
| Mar 12, 2025 | 57.50p | 57.50p | 55.50p | 56.25p | 969 |
| Mar 11, 2025 | 56.50p | 57.50p | 54.50p | 57.50p | 112,476 |
| Mar 10, 2025 | 53.00p | 59.00p | 51.00p | 57.75p | 190,304 |
| Mar 7, 2025 | 49.80p | 51.61p | 47.72p | 51.25p | 84,288 |
| Mar 6, 2025 | 47.72p | 49.15p | 47.72p | 48.90p | 20,079 |
| Mar 5, 2025 | 49.00p | 49.80p | 47.72p | 49.00p | 152 |
| Mar 4, 2025 | 48.50p | 48.50p | 48.50p | 48.50p | 1,906 |
| Mar 3, 2025 | 48.00p | 48.22p | 47.80p | 48.80p | 4,386 |
| Feb 28, 2025 | 49.48p | 49.48p | 47.88p | 48.50p | 49,173 |
| Feb 27, 2025 | 49.00p | 49.00p | 49.00p | 48.90p | 4,000 |
| Feb 26, 2025 | 49.80p | 49.80p | 47.00p | 49.40p | 18,788 |
| Feb 25, 2025 | 47.60p | 49.25p | 47.60p | 48.70p | 14,011 |
| Feb 24, 2025 | 50.00p | 50.00p | 48.40p | 48.50p | 12,546 |
| Feb 20, 2025 | 49.44p | 49.44p | 48.22p | 49.00p | 14,425 |
| Feb 19, 2025 | 48.00p | 49.80p | 48.00p | 48.40p | 12,440 |
| Feb 18, 2025 | 49.20p | 49.80p | 47.00p | 48.90p | 132,442 |
| Feb 17, 2025 | 46.80p | 52.43p | 45.52p | 51.10p | 264,392 |
| Feb 14, 2025 | 45.20p | 47.00p | 45.00p | 46.10p | 48,605 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.