Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Tern (TERN) Share Price

Intraday
Historical

Price	0.45p on 31-10-2025 at 17:55:07
Change	0.00p 0%
Buy	0.50p
Sell	0.40p

Last Trade:	Buy 60,000.00 at 0.4838p
Day's Volume:	968,037
Last Close:	0.45p
Open:	0.45p
ISIN:	GB00BFPMV798

Day's Range	0.45p - 0.45p
52wk Range:	0.425p - 2.15p
Market Capitalisation:	£2.99m
VWAP:	0.443046p
Shares in Issue:	664.64m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	60,000	0.4838p	Ordinary	16:20:57 - 31-Oct-25
Buy*	4,132	0.484p	Ordinary	15:48:01 - 31-Oct-25
Sell*	900,048	0.44p	Ordinary	12:46:24 - 31-Oct-25
Buy*	3,307	0.4838p	Ordinary	10:35:48 - 31-Oct-25
Sell*	550	0.4285p	Ordinary	08:07:35 - 31-Oct-25
Buy*	200	0.484p	Ordinary	16:22:31 - 30-Oct-25
Buy*	20,618	0.485p	Ordinary	16:14:04 - 30-Oct-25
Buy*	20,000	0.485p	Ordinary	15:39:06 - 30-Oct-25
Buy*	130,000	0.4875p	Ordinary	15:28:41 - 30-Oct-25
Buy*	196,540	0.49p	Ordinary	14:54:46 - 30-Oct-25

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Oct 2025 (Fri)	0.45	0.45	0.45	0.45	968,037
30th Oct 2025 (Thu)	0.45	0.45	0.45	0.45	1,850,486
29th Oct 2025 (Wed)	0.45	0.45	0.45	0.45	108,186
28th Oct 2025 (Tue)	0.45	0.45	0.45	0.45	363,715
27th Oct 2025 (Mon)	0.425	0.45	0.425	0.45	2,456,202
24th Oct 2025 (Fri)	0.45	0.45	0.425	0.425	7,096,745
23rd Oct 2025 (Thu)	0.45	0.45	0.45	0.45	537,612
22nd Oct 2025 (Wed)	0.45	0.45	0.45	0.45	915,101
21st Oct 2025 (Tue)	0.425	0.45	0.425	0.45	2,429,975
20th Oct 2025 (Mon)	0.425	0.425	0.425	0.425	1,104,915
17th Oct 2025 (Fri)	0.425	0.425	0.425	0.425	1,292,455
16th Oct 2025 (Thu)	0.475	0.459	0.44	0.44	8,961,536
15th Oct 2025 (Wed)	0.475	0.525	0.475	0.475	8,061,574
14th Oct 2025 (Tue)	0.475	0.475	0.475	0.475	827,090
13th Oct 2025 (Mon)	0.525	0.54	0.475	0.475	4,863,879
10th Oct 2025 (Fri)	0.525	0.525	0.525	0.525	3,536,618
9th Oct 2025 (Thu)	0.55	0.525	0.52	0.525	9,321,370
8th Oct 2025 (Wed)	0.45	0.51	0.51	0.51	14,138,913
7th Oct 2025 (Tue)	0.45	0.45	0.45	0.45	834,232
6th Oct 2025 (Mon)	0.45	0.496	0.45	0.45	871,165
3rd Oct 2025 (Fri)	0.45	0.51	0.45	0.45	2,932,520
2nd Oct 2025 (Thu)	0.475	0.51	0.51	0.51	3,375,440
1st Oct 2025 (Wed)	0.50	0.50	0.475	0.475	6,155,009

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
29th Jul 2025 7:00 am	RNS	Results of underwritten Open Offer & TVR
24th Jul 2025 7:00 am	RNS	Receipt of Bridging Loan

See more Tern regulatory news

FTSE 100 Latest

Value9,717.25

Change-42.81