1. Share Prices

  2. Tern PLC (TERN)

1.15p+0.00 (+0.00%)07 Mar 2025, 09:12
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
Mar 7, 20251.15p1.17p1.11p1.15p80,890
Mar 6, 20251.15p1.17p1.11p1.15p326,313
Mar 5, 20251.15p1.16p1.10p1.15p472,624
Mar 4, 20251.15p1.17p1.10p1.15p720,723
Mar 3, 20251.15p1.17p1.10p1.15p1,152,816
Feb 28, 20251.20p1.23p1.11p1.15p3,331,492
Feb 27, 20251.20p1.25p1.15p1.20p584,711
Feb 26, 20251.23p1.25p1.10p1.20p881,011
Feb 25, 20251.23p1.24p1.20p1.23p402,683
Feb 24, 20251.23p1.25p1.20p1.25p1,057,791
Feb 21, 20251.20p1.25p1.18p1.23p3,399,344
Feb 20, 20251.32p1.30p1.25p1.27p2,106,565
Feb 19, 20251.32p1.33p1.25p1.32p1,231,596
Feb 18, 20251.32p1.33p1.31p1.32p198,121
Feb 17, 20251.27p1.35p1.26p1.32p3,674,974
Feb 14, 20251.32p1.35p1.26p1.27p1,042,309
Feb 13, 20251.35p1.38p1.30p1.32p780,290
Feb 12, 20251.40p1.45p1.30p1.35p3,776,210
Feb 11, 20251.40p1.45p1.35p1.40p1,203,457
Feb 10, 20251.45p1.45p1.34p1.40p2,387,149
Feb 7, 20251.45p1.50p1.40p1.45p1,140,658
Feb 6, 20251.50p1.60p1.40p1.45p2,634,759
Feb 5, 20251.50p1.60p1.40p1.50p612,393
Feb 4, 20251.60p1.70p1.40p1.50p4,385,325
Feb 3, 20251.63p1.70p1.51p1.60p1,949,828
Jan 31, 20251.65p1.70p1.55p1.63p1,691,565
Jan 30, 20251.70p1.71p1.60p1.65p2,668,423
Jan 29, 20251.63p1.76p1.65p1.70p2,072,033
Jan 28, 20251.73p1.80p1.55p1.55p3,968,961
Jan 27, 20251.77p1.80p1.66p1.73p1,784,189
Jan 24, 20251.70p1.88p1.60p1.77p14,458,649
Jan 23, 20251.65p1.77p1.60p1.70p3,869,439
Jan 22, 20251.73p1.80p1.60p1.65p6,434,224
Jan 21, 20251.48p1.90p1.45p1.73p16,518,572
Jan 20, 20251.48p1.55p1.40p1.48p5,091,370
Jan 17, 20251.40p1.75p1.41p1.52p33,352,184
Jan 16, 20251.38p1.45p1.36p1.40p3,479,808
Jan 15, 20251.35p1.40p1.35p1.38p2,311,288
Jan 14, 20251.30p1.40p1.33p1.35p5,352,141
Jan 13, 20251.32p1.38p1.29p1.30p5,665,837
Jan 10, 20251.45p1.50p1.30p1.32p4,427,613
Jan 9, 20251.35p1.50p1.34p1.45p4,870,780
Jan 8, 20251.27p1.40p1.35p1.35p1,487,643
Jan 7, 20251.27p1.35p1.26p1.27p334,865
Jan 6, 20251.35p1.35p1.23p1.27p2,598,695
Jan 3, 20251.40p1.40p1.32p1.35p1,471,319
Jan 2, 20251.40p1.45p1.35p1.40p230,963
Dec 31, 20241.40p1.45p1.35p1.40p3,244,659
Dec 30, 20241.40p1.43p1.35p1.40p1,339,593
Dec 27, 20241.40p1.43p1.36p1.40p963,545
123456
Showing 1 to 50 of 253

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC101.709.47
Greggs PLC1,867.005.96
Urban Logistics Reit PLC122.205.34
Bt Group PLC160.255.15
Metro Bank Holdings PLC88.905.08
Goodwin PLC7,120.004.71

Fallers

CompanyPrice% Chg
Melrose Industries PLC488.80-12.15
Just Group PLC147.60-9.56
Spire Healthcare Group PLC174.80-7.32
Burberry Group PLC997.60-6.77
Babcock International Group PLC711.00-5.26
Carnival PLC1,450.00-5.14
Risers/fallers data from previous trading day.