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	0.85p on 06-10-2026 at 18:25:10
Change	-0.05p -5.56%
Buy	0.90p
Sell	0.80p

Last Trade:	Buy 80,000.00 at 0.885p
Day's Volume:	5,304,028
Last Close:	0.85p
Open:	0.90p
ISIN:	GB00BFPMV798

Day's Range	0.85p - 0.90p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£8.18m
VWAP:	0.862732p
Shares in Issue:	962.14m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	80,000	0.885p	Ordinary	16:18:11 - 06-Oct-26
Sell*	392,249	0.8309p	Ordinary	15:45:27 - 06-Oct-26
Buy*	51,000	0.8795p	Ordinary	15:17:07 - 06-Oct-26
Unknown*	773,352	0.8795p	Ordinary	14:27:40 - 06-Oct-26
Sell*	48,193	0.83p	Ordinary	14:07:57 - 06-Oct-26
Unknown*	773,352	0.885p	Ordinary	13:49:41 - 06-Oct-26
Sell*	50,000	0.8253p	Ordinary	13:38:31 - 06-Oct-26
Sell*	400,000	0.8253p	Ordinary	13:29:26 - 06-Oct-26
Buy*	6,238	0.90p	Ordinary	13:27:36 - 06-Oct-26
Buy*	154	0.90p	SI Trade	13:27:36 - 06-Oct-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Oct 2026 (Tue)	0.90	0.90	0.85	0.85	5,304,028
5th Oct 2026 (Mon)	0.85	0.90	0.85	0.90	3,127,446
2nd Oct 2026 (Fri)	0.775	0.74	0.74	0.74	3,351,322
1st Oct 2026 (Thu)	0.775	0.775	0.775	0.775	414,574
30th Sep 2026 (Wed)	0.775	0.775	0.775	0.775	4,106,407
29th Sep 2026 (Tue)	0.85	0.85	0.775	0.775	5,269,782
28th Sep 2026 (Mon)	0.925	0.925	0.85	0.85	4,667,629
25th Sep 2026 (Fri)	0.925	0.925	0.925	0.925	4,147,836
24th Sep 2026 (Thu)	0.925	0.925	0.925	0.925	1,763,906
23rd Sep 2026 (Wed)	0.925	0.925	0.925	0.925	4,261,327
22nd Sep 2026 (Tue)	0.925	0.925	0.925	0.925	3,160,001
21st Sep 2026 (Mon)	0.925	0.925	0.925	0.925	1,240,306
18th Sep 2026 (Fri)	0.925	0.925	0.925	0.925	3,532,278
17th Sep 2026 (Thu)	0.925	0.925	0.925	0.925	933,579
16th Sep 2026 (Wed)	0.925	0.925	0.925	0.925	255,406
15th Sep 2026 (Tue)	0.925	0.925	0.925	0.925	2,699,167
14th Sep 2026 (Mon)	0.925	0.925	0.925	0.925	723,816
11th Sep 2026 (Fri)	0.925	0.925	0.925	0.925	597,901
10th Sep 2026 (Thu)	0.925	0.925	0.925	0.925	215,693
9th Sep 2026 (Wed)	1.00	1.00	0.925	0.925	5,398,686
8th Sep 2026 (Tue)	1.00	0.994	0.994	0.994	2,480,709
7th Sep 2026 (Mon)	1.075	1.075	1.00	1.00	10,192,034

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
30th Sep 2026 5:00 pm	RNS	Total Voting Rights
29th Sep 2026 7:00 am	RNS	Interim Results
23rd Sep 2026 7:00 am	RNS	Results of Open Offer and Total Voting Rights
16th Sep 2026 7:00 am	RNS-R	Talking Medicines New DrugVoice Application
7th Sep 2026 7:00 am	RNS	Underwritten Open Offer at 0.90p to raise £509,368
3rd Aug 2026 7:00 am	RNS	Loan Repayment
31st Jul 2026 5:00 pm	RNS	Total Voting Rights
28th Jul 2026 7:00 am	RNS	Talking Medicines CLN & Distribution Commitment
15th Jul 2026 7:00 am	RNS	Placing to raise £450,000 & total voting rights
9th Jul 2026 9:42 am	RNS	Result of GM

See more Tern regulatory news

FTSE 100 Latest

Value10,541.69

Change43.75