1. Share Prices

  2. Tern PLC (TERN)

1.73p+0.25 (+16.95%)21 Jan 2025, 16:25
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
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
Dec 24, 20241.40p1.44p1.41p1.40p1,380,928
Dec 23, 20241.40p1.44p1.35p1.40p606,664
Dec 20, 20241.40p1.42p1.35p1.40p2,017,567
Dec 19, 20241.43p1.45p1.35p1.40p1,647,487
Dec 18, 20241.43p1.45p1.41p1.43p1,404,669
Dec 17, 20241.43p1.48p1.40p1.43p1,433,822
Dec 16, 20241.40p1.49p1.30p1.43p7,553,908
Dec 13, 20241.55p1.60p1.51p1.55p406,723
Dec 12, 20241.55p1.60p1.50p1.55p387,629
Dec 11, 20241.55p1.60p1.50p1.55p872,585
Dec 10, 20241.55p1.60p1.50p1.55p341,252
Dec 9, 20241.60p1.70p1.50p1.55p2,686,458
Dec 6, 20241.52p1.69p1.45p1.60p3,985,673
Dec 5, 20241.52p1.54p1.45p1.52p225,503
Dec 4, 20241.52p1.56p1.45p1.52p327,394
Dec 3, 20241.48p1.60p1.45p1.60p2,852,720
Dec 2, 20241.70p1.80p1.46p1.52p4,282,829
Nov 29, 20241.70p1.80p1.62p1.70p1,390,624
Nov 28, 20241.70p1.75p1.60p1.60p650,344
Nov 27, 20241.70p1.81p1.66p1.70p389,980
Nov 26, 20241.80p1.90p1.64p1.70p2,976,250
Nov 25, 20241.80p1.86p1.73p1.80p990,563
Nov 22, 20241.80p1.90p1.79p1.80p1,017,089
Nov 21, 20241.85p1.90p1.71p1.80p651,720
Nov 20, 20241.80p2.00p1.70p1.85p2,613,105
Nov 19, 20241.90p2.00p1.70p1.80p2,648,492
Nov 18, 20241.70p1.95p1.69p1.90p2,912,726
Nov 15, 20241.63p1.80p1.56p1.75p4,203,610
Nov 14, 20241.70p1.80p1.55p1.63p3,855,399
Nov 13, 20241.60p1.80p1.60p1.70p4,990,822
Nov 12, 20241.45p1.75p1.40p1.60p7,231,369
Nov 11, 20241.45p1.55p1.40p1.45p5,476,169
Nov 8, 20241.32p1.48p1.26p1.43p5,264,681
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
4Imprint Group PLC5,580.0012.16
Wizz Air Holdings PLC1,433.007.10
Elementis PLC156.006.27
Alpha Group International PLC2,380.005.78
Abrdn PLC147.904.45
Burberry Group PLC1,016.004.44

Fallers

CompanyPrice% Chg
Qinetiq Group PLC387.20-7.94
Marshalls PLC236.50-7.44
W.A.G Payment Solutions PLC80.40-5.19
Greggs PLC2,094.00-4.12
Grainger PLC209.00-3.24
Ferrexpo PLC106.20-2.93
Risers/fallers data from previous trading day. Today's data available from 8:15am.