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	0.80p on 17-04-2026 at 18:10:08
Change	0.00p 0%
Buy	0.90p
Sell	0.70p

Last Trade:	Sell 187,629.00 at 0.7875p
Day's Volume:	1,740,751
Last Close:	0.80p
Open:	0.80p
ISIN:	GB00BFPMV798

Day's Range	0.80p - 0.80p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£6.01m
VWAP:	0.718752p
Shares in Issue:	750.88m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	187,629	0.7875p	Ordinary	15:33:06 - 17-Apr-26
Sell*	24	0.7875p	Ordinary	15:05:41 - 17-Apr-26
Sell*	680,139	0.705p	Ordinary	13:56:10 - 17-Apr-26
Sell*	685,712	0.70p	Ordinary	13:55:58 - 17-Apr-26
Sell*	6,984	0.7875p	Ordinary	13:15:51 - 17-Apr-26
Sell*	41,003	0.73p	Ordinary	12:23:03 - 17-Apr-26
Sell*	37,532	0.79p	Ordinary	12:20:40 - 17-Apr-26
Sell*	15,158	0.79p	Ordinary	11:09:35 - 17-Apr-26
Sell*	17,000	0.725p	Ordinary	11:08:07 - 17-Apr-26
Sell*	3,164	0.79p	Ordinary	09:01:13 - 17-Apr-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Apr 2026 (Fri)	0.80	0.80	0.80	0.80	1,740,751
16th Apr 2026 (Thu)	0.80	0.80	0.80	0.80	1,314,585
15th Apr 2026 (Wed)	0.80	0.80	0.80	0.80	343,227
14th Apr 2026 (Tue)	0.80	0.80	0.80	0.80	1,846,347
13th Apr 2026 (Mon)	0.75	0.80	0.75	0.80	2,392,496
10th Apr 2026 (Fri)	0.675	0.75	0.675	0.75	1,922,213
9th Apr 2026 (Thu)	0.675	0.675	0.675	0.675	808,318
8th Apr 2026 (Wed)	0.675	0.675	0.675	0.675	487,333
7th Apr 2026 (Tue)	0.825	0.825	0.675	0.675	13,356,326
6th Apr 2026 (Mon)	0.90	0.90	0.90	0.90	0
3rd Apr 2026 (Fri)	0.90	0.90	0.90	0.90	0
2nd Apr 2026 (Thu)	0.825	0.90	0.90	0.90	810,666
1st Apr 2026 (Wed)	0.85	0.85	0.825	0.825	2,480,681
31st Mar 2026 (Tue)	0.80	0.85	0.75	0.85	4,114,902
30th Mar 2026 (Mon)	0.75	0.75	0.75	0.75	577,350
27th Mar 2026 (Fri)	0.75	0.75	0.75	0.75	5,395,346
26th Mar 2026 (Thu)	0.75	0.75	0.75	0.75	1,237,235
25th Mar 2026 (Wed)	0.675	0.80	0.675	0.75	6,453,695
24th Mar 2026 (Tue)	0.60	0.675	0.60	0.675	3,996,852
23rd Mar 2026 (Mon)	0.542	0.542	0.542	0.60	1,196,217
20th Mar 2026 (Fri)	0.60	0.60	0.60	0.60	2,401,359
19th Mar 2026 (Thu)	0.60	0.60	0.60	0.60	502,020
18th Mar 2026 (Wed)	0.675	0.675	0.575	0.60	5,581,653

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
5th Feb 2026 7:00 am	RNS-R	Tern Notes Automotive Momentum at Device Authority
15th Jan 2026 7:00 am	RNS	Update regarding SVV2
8th Jan 2026 7:00 am	RNS	Investor Presentations
23rd Dec 2025 7:00 am	RNS-R	Online Investor Presentation and Q&A Session
23rd Dec 2025 7:00 am	RNS-R	Online Investor Presentation and Q&A Session
12th Dec 2025 7:00 am	RNS	Issue of Talking Medicines Convertible Loan Notes

See more Tern regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64