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 30-10-2025 at 18:20:08
Change 0.00p 0%
Buy 0.50p
Sell 0.40p
Last Trade: Buy 200.00 at 0.484p
Day's Volume: 1,850,486
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: 0.477583p
Shares in Issue: 664.64m

Tern (TERN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
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
Sell* 307,397 0.44p Ordinary
14:38:49 - 30-Oct-25
Buy* 20,000 0.495p Ordinary
11:49:17 - 30-Oct-25
Buy* 1,123,711 0.485p Ordinary
11:29:46 - 30-Oct-25
Sell* 30,000 0.4377p Ordinary
09:00:18 - 30-Oct-25
Buy* 2,020 0.495p Ordinary
08:34:06 - 30-Oct-25
See more Tern trades

Tern (TERN) Share Price History

Time period:
to
Date Open High Low Close Volume
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
30th Sep 2025 (Tue) 0.50 0.544 0.544 0.544 3,207,698
See more Tern price history

Tern (TERN) Regulatory News

Date Source Headline
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
14th Jul 2025 7:00 am RNS Underwritten Open Offer to raise £642,486
See more Tern regulatory news

Tern (TERN) Share News

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

TRADING UPDATES: Great Southern Copper to prioritise Especularita

14th Jul 2025 21:53

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

See more Tern news
FTSE 100 Latest
Value9,760.06
Change3.92

Login to your account

Forgot Password?

Not Registered