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	0.75p on 10-04-2026 at 18:20:09
Change	0.075p 11.11%
Buy	0.80p
Sell	0.70p

Last Trade:	Buy 28,000.00 at 0.799p
Day's Volume:	1,922,213
Last Close:	0.75p
Open:	0.675p
ISIN:	GB00BFPMV798

Day's Range	0.675p - 0.75p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£5.63m
VWAP:	0.762282p
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
Buy*	28,000	0.799p	Ordinary	15:58:11 - 10-Apr-26
Sell*	10,000	0.7213p	Ordinary	15:39:56 - 10-Apr-26
Buy*	62	0.799p	Ordinary	14:26:48 - 10-Apr-26
Sell*	14,547	0.72p	Ordinary	13:40:58 - 10-Apr-26
Buy*	300,000	0.80p	Ordinary	13:37:03 - 10-Apr-26
Buy*	274,218	0.80p	Ordinary	13:26:45 - 10-Apr-26
Buy*	50,000	0.80p	Ordinary	12:44:34 - 10-Apr-26
Sell*	66,267	0.705p	Ordinary	12:39:05 - 10-Apr-26
Buy*	29,905	0.80p	Ordinary	12:38:22 - 10-Apr-26
Buy*	1,000	0.80p	Ordinary	12:35:49 - 10-Apr-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Mar 2026 (Tue)	0.50	0.675	0.50	0.675	12,231,356
16th Mar 2026 (Mon)	0.55	0.55	0.50	0.50	2,940,592
13th Mar 2026 (Fri)	0.55	0.55	0.55	0.55	2,075,298
12th Mar 2026 (Thu)	0.60	0.625	0.55	0.55	4,839,527
11th Mar 2026 (Wed)	0.45	0.55	0.45	0.55	6,663,799

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

Value10,600.53

Change-2.95