1. Share Prices

  2. Ten Lifestyle Group PLC (TENG)

51.00p+0.00 (+0.00%)07 Nov 2025, 13:25
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
Nov 6, 202549.00p50.60p49.00p49.75p3,013
Nov 5, 202551.04p51.04p51.04p51.00p5,916
Nov 4, 202551.00p51.00p49.40p50.00p57,110
Nov 3, 202551.00p52.00p51.00p52.00p35,112
Oct 31, 202553.50p53.50p53.00p52.25p10
Oct 30, 202551.02p51.74p51.02p52.50p173
Oct 28, 202552.00p52.00p51.51p51.50p7,541
Oct 27, 202552.00p52.45p52.00p52.00p31,508
Oct 24, 202552.02p52.02p52.02p52.50p2
Oct 23, 202553.00p53.50p52.61p53.25p16,253
Oct 22, 202552.02p52.91p52.02p53.00p7,322
Oct 21, 202552.91p52.91p52.91p53.00p153
Oct 20, 202553.50p53.50p51.70p53.00p39,297
Oct 17, 202553.50p53.50p53.50p52.75p9
Oct 16, 202554.00p54.00p54.00p52.75p121
Oct 15, 202553.00p53.00p53.00p53.25p5,000
Oct 14, 202552.50p55.00p51.51p52.50p48,144
Oct 13, 202554.00p54.00p54.00p53.25p7
Oct 10, 202553.50p54.00p52.91p53.00p35,424
Oct 9, 202555.50p55.50p52.78p54.50p115,021
Oct 8, 202558.50p59.50p55.01p56.00p272,998
Oct 7, 202559.50p59.50p58.50p59.00p31,775
Oct 6, 202558.02p59.25p58.02p59.75p378
Oct 3, 202558.00p59.35p58.00p59.00p12,705
Oct 2, 202559.00p59.11p57.65p59.00p106,894
Oct 1, 202558.00p58.21p57.00p58.75p86,701
Sep 30, 202560.00p60.00p58.50p59.00p25,004
Sep 29, 202558.00p59.40p58.00p58.50p19,137
Sep 26, 202558.74p58.74p58.74p59.00p8,820
Sep 25, 202558.00p59.50p58.00p59.00p1,298,556
Sep 24, 202556.50p59.76p56.50p59.00p5,103
Sep 23, 202559.50p59.50p57.00p58.25p9,952
Sep 22, 202557.50p59.50p57.50p57.50p25,394
Sep 19, 202558.50p58.50p56.74p57.75p119,348
Sep 18, 202558.00p58.50p56.52p57.50p65,003
Sep 17, 202559.00p60.00p58.00p58.50p195,223
Sep 16, 202556.50p57.50p56.50p57.50p151
Sep 12, 202559.50p59.50p57.38p57.50p668,206
Sep 11, 202558.55p58.55p58.55p58.25p1,000
Sep 10, 202559.50p59.50p57.31p58.25p24,744
Sep 9, 202559.00p59.00p57.80p58.50p317
Sep 8, 202558.50p58.73p57.62p58.50p452,622
Sep 5, 202559.00p59.00p58.73p59.25p10,000
Sep 4, 202558.73p58.73p58.50p59.25p25,047
Sep 3, 202558.50p59.00p58.50p59.25p25,104
Sep 2, 202560.00p60.00p58.75p60.00p1,522
Sep 1, 202560.00p60.00p57.50p59.50p14,550
Aug 29, 202557.50p59.50p57.50p59.50p1,476,061
Aug 28, 202559.10p59.10p59.10p58.50p722
Aug 27, 202558.00p58.83p57.00p57.25p117,300
12345
Showing 1 to 50 of 231

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9517.40
Oxford Nanopore Technologies PLC140.004.87
Jtc PLC1,358.004.62
Wpp PLC279.103.79
Anglo-Eastern Plantations PLC1,310.003.43
Intercontinental Hotels Group PLC9,738.001.95
Risers/fallers data from previous trading day.