1. Share Prices

  2. Tern PLC (TERN)

0.73p-0.03 (-3.33%)12 Sep 2025, 16:06
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
Sep 12, 20250.75p0.80p0.66p0.72p1,819,559
Sep 11, 20250.72p0.80p0.70p0.75p1,933,050
Sep 10, 20250.72p0.75p0.70p0.72p725,172
Sep 9, 20250.75p0.77p0.70p0.72p1,369,360
Sep 8, 20250.75p0.79p0.72p0.75p1,074,438
Sep 5, 20250.75p0.77p0.72p0.75p146,634
Sep 4, 20250.80p0.80p0.70p0.75p3,481,501
Sep 3, 20250.82p0.90p0.70p0.80p824,252
Sep 2, 20250.82p0.90p0.75p0.82p54,572
Sep 1, 20250.82p0.88p0.76p0.82p425,487
Aug 29, 20250.85p0.90p0.80p0.82p1,049,935
Aug 28, 20250.75p0.90p0.75p0.85p2,444,024
Aug 27, 20250.75p0.80p0.70p0.75p3,955,233
Aug 26, 20250.75p0.80p0.74p0.75p898,627
Aug 22, 20250.80p0.85p0.70p0.75p5,087,967
Aug 21, 20250.68p0.85p0.69p0.80p14,344,395
Aug 20, 20250.82p0.84p0.69p0.68p9,016,165
Aug 19, 20250.90p0.90p0.80p0.82p6,574,521
Aug 18, 20250.88p0.92p0.92p0.90p500,000
Aug 15, 20250.88p0.91p0.80p0.88p5,286,123
Aug 14, 20250.88p0.89p0.85p0.88p1,007,295
Aug 13, 20250.93p0.90p0.85p0.88p2,329,215
Aug 12, 20250.93p0.95p0.86p0.93p1,751,330
Aug 11, 20250.93p0.95p0.90p0.93p633,687
Aug 8, 20250.93p0.94p0.90p0.93p941,257
Aug 7, 20250.95p0.95p0.93p0.93p210,229
Aug 6, 20250.95p1.00p0.90p0.95p279,350
Aug 5, 20250.95p1.00p0.93p0.95p255,323
Aug 4, 20250.95p1.00p0.90p0.95p54,067
Aug 1, 20250.93p0.95p0.92p0.93p384,842
Jul 31, 20250.97p1.05p0.90p0.93p3,306,550
Jul 30, 20250.97p1.01p0.96p0.97p377,729
Jul 29, 20250.97p1.05p0.92p0.97p1,722,945
Jul 28, 20250.97p1.04p0.90p0.95p2,321,961
Jul 25, 20250.97p1.03p0.96p0.97p292,491
Jul 24, 20250.97p1.03p0.95p0.97p2,417,498
Jul 23, 20250.97p1.07p0.97p0.97p1,143,187
Jul 22, 20250.97p1.05p0.90p0.97p733,840
Jul 21, 20251.00p1.05p0.90p0.97p2,789,825
Jul 18, 20251.05p1.10p0.93p1.00p2,368,356
Jul 17, 20251.05p1.10p1.00p1.05p244,687
Jul 16, 20251.05p1.10p1.00p1.05p138,123
Jul 15, 20251.05p1.10p1.00p1.05p1,071,060
Jul 14, 20251.15p1.30p0.96p1.05p6,399,648
Jul 11, 20251.19p1.29p1.09p1.09p637,930
Jul 10, 20251.24p1.29p1.11p1.19p1,686,464
Jul 9, 20251.26p1.34p1.19p1.24p1,015,641
Jul 8, 20251.26p1.20p1.19p1.26p134,920
Jul 7, 20251.26p1.30p1.16p1.16p226,555
Jul 4, 20251.26p1.30p1.24p1.26p386,331
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.