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 0.90p on 25-05-2026 at 04:45:16
Change 0.00p 0%
Buy 1.00p
Sell 0.80p
Last Trade: Unknown 2,000,000.00 at 0.758p
Day's Volume: 0
Last Close: 0.90p
Open: 0.00p
ISIN: GB00BFPMV798
Day's Range 0.00p - 0.00p
52wk Range: 0.35p - 2.15p
Market Capitalisation: £7.70m
VWAP: 0.00p
Shares in Issue: 855.54m

Tern (TERN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 2,000,000 0.758p Negotiated Trade
16:31:01 - 22-May-26
Sell* 250,000 0.85p Ordinary
16:29:05 - 22-May-26
Buy* 23,567 0.925p Ordinary
16:27:17 - 22-May-26
Buy* 539,676 0.925p Ordinary
16:22:10 - 22-May-26
Sell* 134,143 0.85p Ordinary
16:21:56 - 22-May-26
Buy* 13,621 0.925p Ordinary
16:21:04 - 22-May-26
Buy* 108,695 0.92p Ordinary
16:19:59 - 22-May-26
Sell* 25,000 0.85p Ordinary
16:19:26 - 22-May-26
Buy* 107,136 0.925p Ordinary
16:19:25 - 22-May-26
Sell* 100,000 0.85p Ordinary
16:19:15 - 22-May-26
See more Tern trades

Tern (TERN) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd May 2026 (Fri) 0.675 0.90 0.675 0.90 8,984,277
21st May 2026 (Thu) 0.675 0.675 0.675 0.675 679,527
20th May 2026 (Wed) 0.675 0.675 0.675 0.675 489,071
19th May 2026 (Tue) 0.75 0.75 0.675 0.675 3,862,147
18th May 2026 (Mon) 0.80 0.80 0.80 0.80 575,770
15th May 2026 (Fri) 0.80 0.80 0.80 0.80 239,808
14th May 2026 (Thu) 0.80 0.80 0.80 0.80 1,895,698
13th May 2026 (Wed) 0.70 0.80 0.70 0.80 6,243,641
12th May 2026 (Tue) 0.542 0.62 0.542 0.62 1,184,270
11th May 2026 (Mon) 0.60 0.60 0.60 0.60 988,188
8th May 2026 (Fri) 0.60 0.60 0.60 0.60 3,108,025
7th May 2026 (Thu) 0.60 0.60 0.49 0.49 797,264
6th May 2026 (Wed) 0.60 0.60 0.60 0.60 615,321
5th May 2026 (Tue) 0.60 0.60 0.60 0.60 723,201
4th May 2026 (Mon) 0.60 0.60 0.60 0.60 0
1st May 2026 (Fri) 0.542 0.60 0.542 0.60 520,441
30th Apr 2026 (Thu) 0.60 0.60 0.60 0.60 1,011,621
29th Apr 2026 (Wed) 0.60 0.60 0.60 0.60 22,575
28th Apr 2026 (Tue) 0.60 0.64 0.60 0.60 176,309
27th Apr 2026 (Mon) 0.60 0.60 0.575 0.60 3,250,479
See more Tern price history

Tern (TERN) Regulatory News

Date Source Headline
22nd May 2026 7:00 am RNS Device Authority Convertible Loan Notes Investment
19th May 2026 7:00 am RNS Placing to raise £222,000
12th May 2026 7:00 am RNS-R Device Authority Strategic Partnership
8th May 2026 12:53 pm RNS Result of GM & Update on Open Offer
8th May 2026 7:00 am RNS Results of Open Offer
21st Apr 2026 7:00 am RNS Open Offer and Notice of General Meeting
31st Mar 2026 5:00 pm RNS Total Voting Rights
5th Mar 2026 7:00 am RNS Extension of loan facility agreement
3rd Mar 2026 7:00 am RNS Results of Open Offer
13th Feb 2026 7:00 am RNS Open Offer at 0.40p to raise up to £384,408
See more Tern regulatory news

Tern (TERN) Share News

IN BRIEF: Tern invests in Device Authority in convertible loan notes

22nd May 2026 20:23

Tern PLC - London-based 'internet-of-things' focused investor - Announces that it has invested USD280,000 in new unsecured convertible loan notes issued by Device Authority Ltd funded from the proceeds of the recent open offer. The CLNs carry an interest rate of 8% per annum and the CLNs' principal amount and accrued interest are convertible on either a change of control of Device Authority, or a fundraising of at least USD5 million undertaken by Device Authority, or, if neither have occurred on June 30 2027. On a change of control, the CLNs are convertible at a three times multiple to their face value and the value of accrued interest. On a qualifying fundraise the CLNs are convertible at a 25% discount to the qualifying fundraise price. As at June 30 2025, the date of Tern's last published book valuation, Tern's holding in Device Authority had a total unaudited book value of GBP4.0 million. Following the issue of the CLN, Tern's holding in Device Authority will be unchanged and Tern will continue to hold around 25% of Device Authority's equity, although now with a CLN holding of around GBP210,000. As part of the same overall funding round, Device Authority is in the process of raising up to USD1.6 million of funding from existing investors through the issue of CLNs on the same terms. Jane McCracken, interim non-executive chair of Tern, says: "We remain very excited by the potential of Device Authority and our other portfolio companies, and are focused on realising value from them as soon as is appropriate." Read More

TRADING UPDATES: Tortilla Mexican Grill acts to stem French losses

19th May 2026 15:43

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

WINNERS & LOSERS: Forterra falls; Thor Explorations earnings up

19th May 2026 10:02

(Alliance News) - The following are the leading risers and fallers among London Main Market small-cap and AIM stocks on Tuesday. Read More

TRADING UPDATES: Avingtrans subsidiary secures CE certification

13th May 2026 13:29

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

WINNERS & LOSERS: Mercantile Ports & Logistics soars on ex-CIA hire

13th May 2026 11:11

(Alliance News) - The following are the leading risers and fallers among London Main Market small-cap and AIM stocks on Wednesday. Read More

See more Tern news
FTSE 100 Latest
Value10,466.26
Change22.79

Login to your account

Forgot Password?

Not Registered