1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

45.70p-0.10 (-0.22%)20 Dec 2024, 11:17
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
Dec 20, 202445.00p47.60p45.00p45.70p99,935
Dec 19, 202447.00p49.28p45.00p45.80p59,623
Dec 18, 202447.54p47.54p47.54p48.50p9,461
Dec 17, 202447.54p47.54p47.54p48.50p3,639
Dec 13, 202448.00p51.50p48.00p48.50p47,260
Dec 12, 202450.87p50.87p50.87p48.70p9
Dec 11, 202450.00p51.50p49.00p49.00p96,765
Dec 10, 202450.00p50.12p46.00p49.00p65,021
Dec 9, 202452.00p52.50p45.00p52.00p1,341,927
Dec 6, 202451.50p52.53p51.50p52.25p11,935
Dec 5, 202453.50p53.94p53.00p53.50p21,734
Dec 4, 202454.00p56.00p54.00p54.75p16,474
Dec 3, 202454.50p57.50p54.50p54.50p1,589
Dec 2, 202458.00p58.00p54.26p54.50p2,042
Nov 29, 202457.50p57.50p57.50p55.75p116
Nov 27, 202454.00p57.50p54.00p55.75p108
Nov 26, 202454.50p54.59p54.00p55.75p1,093
Nov 25, 202455.00p56.00p55.00p55.00p32,357
Nov 22, 202456.50p57.50p55.00p55.00p22,730
Nov 21, 202458.00p58.00p58.00p57.50p1,705
Nov 20, 202457.50p57.50p57.50p57.50p70,439
Nov 19, 202456.00p56.51p56.00p57.50p1,119
Nov 15, 202457.80p58.07p57.80p57.50p21,881
Nov 14, 202456.50p58.32p56.50p56.50p58,917
Nov 13, 202456.90p56.90p56.90p57.75p1,235
Nov 12, 202456.50p59.00p56.50p57.50p120,124
Nov 11, 202460.50p60.50p56.70p57.00p99,182
Nov 8, 202460.50p60.50p60.50p61.50p125
Nov 7, 202461.50p61.50p61.50p61.50p300
Nov 6, 202462.00p63.00p60.00p61.50p26,634
Nov 5, 202462.00p63.00p59.50p61.00p199
Nov 4, 202461.00p61.00p61.00p60.75p12
Nov 1, 202459.59p59.88p59.59p60.75p103
Oct 31, 202461.50p61.50p61.50p61.25p3,236
Oct 28, 202462.50p63.00p59.00p60.75p79,129
Oct 25, 202463.00p63.00p60.00p60.75p10,059
Oct 24, 202460.50p62.50p60.00p61.25p15,008
Oct 21, 202461.00p61.50p60.67p61.25p46,606
Oct 18, 202460.00p61.67p60.00p60.50p72,115
Oct 17, 202460.00p61.70p60.00p60.00p8,790
Oct 16, 202461.80p61.80p61.80p61.25p3,236
Oct 14, 202461.00p64.50p59.00p61.50p196,829
Oct 11, 202464.50p64.50p64.00p64.00p360
Oct 10, 202462.00p62.00p62.00p62.75p10,000
Oct 9, 202461.00p63.27p61.00p63.25p10,513
Oct 8, 202462.50p62.90p62.00p62.00p10,777
Oct 7, 202463.00p63.00p60.47p63.00p79,008
Oct 4, 202463.00p66.50p62.50p64.75p24,922
Oct 2, 202463.00p63.00p63.00p64.75p13
Oct 1, 202464.00p66.50p62.50p64.00p122
12345
Showing 1 to 50 of 223

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.