1. Share Prices

  2. Tern PLC (TERN)

0.46p-0.04 (-7.50%)05 Nov 2025, 10:00
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
Nov 4, 20250.45p0.55p0.40p0.50p4,782,782
Nov 3, 20250.45p0.50p0.40p0.45p2,881,182
Oct 31, 20250.45p0.48p0.43p0.45p968,037
Oct 30, 20250.45p0.49p0.44p0.45p1,850,486
Oct 29, 20250.45p0.50p0.40p0.45p108,186
Oct 28, 20250.45p0.49p0.40p0.45p363,715
Oct 27, 20250.42p0.50p0.40p0.45p2,456,202
Oct 24, 20250.45p0.50p0.40p0.42p7,096,745
Oct 23, 20250.45p0.47p0.40p0.45p537,612
Oct 22, 20250.45p0.47p0.40p0.45p915,101
Oct 21, 20250.42p0.50p0.40p0.45p2,429,976
Oct 20, 20250.42p0.44p0.42p0.42p1,104,915
Oct 17, 20250.42p0.45p0.40p0.42p1,292,456
Oct 16, 20250.47p0.50p0.40p0.44p8,961,536
Oct 15, 20250.47p0.54p0.45p0.47p8,061,575
Oct 14, 20250.47p0.50p0.45p0.47p827,091
Oct 13, 20250.53p0.55p0.43p0.47p4,863,894
Oct 10, 20250.53p0.52p0.45p0.53p3,536,618
Oct 9, 20250.55p0.60p0.46p0.53p9,321,370
Oct 8, 20250.45p0.57p0.40p0.51p14,138,914
Oct 7, 20250.45p0.48p0.43p0.45p834,232
Oct 6, 20250.45p0.50p0.43p0.45p871,165
Oct 3, 20250.45p0.51p0.40p0.45p2,932,521
Oct 2, 20250.47p0.51p0.42p0.51p3,375,440
Oct 1, 20250.50p0.55p0.45p0.47p6,155,011
Sep 30, 20250.50p0.55p0.48p0.54p3,207,700
Sep 29, 20250.55p0.61p0.45p0.50p9,143,833
Sep 26, 20250.65p0.68p0.55p0.60p8,408,658
Sep 25, 20250.65p0.67p0.64p0.65p1,752,534
Sep 24, 20250.72p0.72p0.67p0.65p1,291,186
Sep 23, 20250.72p0.77p0.68p0.72p207,896
Sep 22, 20250.72p0.75p0.69p0.72p501,831
Sep 19, 20250.72p0.76p0.70p0.72p578,053
Sep 18, 20250.72p0.77p0.69p0.72p369,989
Sep 17, 20250.68p0.77p0.63p0.72p2,001,334
Sep 16, 20250.65p0.72p0.63p0.68p798,598
Sep 15, 20250.70p0.68p0.63p0.65p2,190,813
Sep 12, 20250.72p0.77p0.64p0.70p1,819,559
Sep 11, 20250.70p0.77p0.68p0.72p1,933,050
Sep 10, 20250.70p0.72p0.68p0.70p725,172
Sep 9, 20250.72p0.74p0.68p0.70p1,369,360
Sep 8, 20250.72p0.76p0.70p0.72p1,074,438
Sep 5, 20250.72p0.74p0.70p0.72p146,634
Sep 4, 20250.77p0.77p0.68p0.72p3,481,501
Sep 3, 20250.80p0.87p0.68p0.77p824,252
Sep 2, 20250.80p0.87p0.72p0.80p54,572
Sep 1, 20250.80p0.85p0.73p0.80p425,487
Aug 29, 20250.82p0.87p0.77p0.80p1,049,935
Aug 28, 20250.72p0.87p0.72p0.82p2,444,024
Aug 27, 20250.72p0.77p0.68p0.72p3,955,233
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC359.0214.77
Trainline PLC267.945.32
Bluefield Solar Income Fund Limited76.025.29
Lancashire Holdings Limited671.003.87
Metro Bank Holdings PLC112.603.30
Drax Group PLC731.822.78

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.90-5.00
Raspberry Pi Holdings PLC335.60-3.84
Playtech PLC239.00-3.43
Weir Group PLC2,794.00-2.99
Oxford Biomedica PLC662.34-2.88
Allianz Technology Trust PLC523.50-2.33