Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tern (TERN) Share Price

Price 0.45p on 05-12-2025 at 19:15:10
Change 0.00p 0%
Buy 0.50p
Sell 0.40p
Last Trade: Buy 600,000.00 at 0.475p
Day's Volume: 2,802,548
Last Close: 0.45p
Open: 0.45p
ISIN: GB00BFPMV798
Day's Range 0.45p - 0.45p
52wk Range: 0.35p - 2.15p
Market Capitalisation: £3.03m
VWAP: 0.45013p
Shares in Issue: 672.71m

Tern (TERN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 600,000 0.475p Ordinary
16:27:51 - 05-Dec-25
Buy* 500,000 0.475p Ordinary
16:24:15 - 05-Dec-25
Buy* 102,619 0.48p Ordinary
16:03:00 - 05-Dec-25
Sell* 20,000 0.425p Ordinary
13:34:23 - 05-Dec-25
Sell* 100,000 0.425p Ordinary
12:43:19 - 05-Dec-25
Sell* 1,174 0.425p Ordinary
10:56:32 - 05-Dec-25
Sell* 3,000 0.425p Ordinary
10:08:22 - 05-Dec-25
Sell* 27,841 0.425p Ordinary
09:35:12 - 05-Dec-25
Sell* 1,297,402 0.425p Ordinary
08:19:49 - 05-Dec-25
Buy* 150,512 0.49p Ordinary
08:06:47 - 05-Dec-25
See more Tern trades

Tern (TERN) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 2,802,548
4th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 8,820,160
3rd Dec 2025 (Wed) 0.425 0.475 0.425 0.45 3,498,758
2nd Dec 2025 (Tue) 0.40 0.425 0.40 0.425 5,880,223
1st Dec 2025 (Mon) 0.35 0.40 0.35 0.40 337,168
28th Nov 2025 (Fri) 0.40 0.40 0.35 0.35 9,858,361
27th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 246,653
26th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 0
25th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 800,141
24th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 276,374
21st Nov 2025 (Fri) 0.45 0.45 0.45 0.45 799,977
20th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 419,313
19th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 755,309
18th Nov 2025 (Tue) 0.45 0.47 0.47 0.47 327,511
17th Nov 2025 (Mon) 0.475 0.475 0.45 0.45 613,647
14th Nov 2025 (Fri) 0.475 0.475 0.475 0.475 299,972
13th Nov 2025 (Thu) 0.475 0.475 0.475 0.475 258,027
12th Nov 2025 (Wed) 0.475 0.475 0.475 0.475 409,090
11th Nov 2025 (Tue) 0.475 0.44 0.44 0.44 1,345,905
10th Nov 2025 (Mon) 0.475 0.475 0.475 0.475 215,477
7th Nov 2025 (Fri) 0.475 0.475 0.475 0.475 1,017,643
6th Nov 2025 (Thu) 0.475 0.475 0.475 0.475 606,652
See more Tern price history

Tern (TERN) Regulatory News

Date Source Headline
28th Nov 2025 7:00 am RNS Update regarding capital commitment to SVV2
25th Nov 2025 7:00 am RNS Talking Medicines CLN Modifications
31st Oct 2025 3:35 pm RNS Total Voting Rights
15th Oct 2025 7:00 am RNS Results of Open Offer
9th Oct 2025 7:00 am RNS Remuneration Reductions & Distribution Commitment
29th Sep 2025 7:00 am RNS Open Offer to raise up to £642,486
15th Sep 2025 7:00 am RNS Extension of Loan Facility Term
4th Sep 2025 7:00 am RNS Interim results for the six months to 30 June 2025
1st Sep 2025 7:00 am RNS Appointment of shareholder relations adviser
31st Jul 2025 4:34 pm RNS Total Voting Rights
See more Tern regulatory news

Tern (TERN) Share News

IN BRIEF: Tern says it can no longer meet capital calls by Sure Valley

28th Nov 2025 16:25

Tern PLC - internet-of-things focused investor - Determines that it has insufficient funds to meet capital calls by Sure Valley Ventures Enterprise Capital Fund LP. Says it has exhausted what it considers to be "all reasonable mitigation measures, including salary reductions, open offer fundraising, shareholder engagement, and collaborative effort with SVV2 to identify a replacement investor". In June, shareholders rejected a resolution to give Tern directors authority to disapply pre‑emption rights when allotting shares for cash. Then, an open offer to shareholders in October for up to GBP642,486 only delivered proceeds of GBP151,136. As a result, Tern has requested relief from its funding obligations to SVV2 and will be classified as a defaulting investor. Remedies available under the limited partnership agreement include forfeiture of existing capital or the compulsory transfer of Tern's interest in SVV2. If Tern's existing paid‑in capital is not required to be forfeited, and no other SVV2 Ltd partner elects to assume Tern's commitment, Tern's paid‑in capital will remain invested within SVV2 until the cessation of the fund, at which point any residual value will be returned in accordance with the LPA, "although defaulting investor status may reduce Tern's rights to distributions during the life of the fund and could limit Tern's recovery compared to non-defaulting investors," company notes. Read More

TRADING UPDATES: Tern reduces board pay and adjusts incentives

9th Oct 2025 21:57

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

AIM WINNERS & LOSERS: Future Metals names new CEO; Trafalgar plunges

29th Sep 2025 10:54

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Monday. Read More

LONDON MARKET OPEN: FTSE 100 pushed higher by GSK and AstraZeneca

29th Sep 2025 09:02

(Alliance News) - Stock prices in London opened higher on Monday amid gains for GSK and AstraZeneca, while the gold price continued to climb. Read More

EARNINGS: Gem Diamonds revenue down; Brooks Macdonald outflows ease

4th Sep 2025 11:42

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Thursday and not separately reported by Alliance News: Read More

See more Tern news
FTSE 100 Latest
Value9,667.01
Change-43.86

Login to your account

Forgot Password?

Not Registered