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	1.35p on 12-08-2026 at 18:35:07
Change	-0.07p -5.19%
Buy	1.40p
Sell	1.30p

Last Trade:	Unknown 1.00 at 1.28p
Day's Volume:	2,057,617
Last Close:	1.28p
Open:	1.35p
ISIN:	GB00BFPMV798

Day's Range	1.28p - 1.28p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£12.23m
VWAP:	1.384452p
Shares in Issue:	955.54m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Unknown*	1	1.28p	OTC Trade	16:36:00 - 12-Aug-26
Sell*	1	1.28p	Uncrossing Trade	16:35:19 - 12-Aug-26
Unknown*	750,000	1.39p	Ordinary	16:34:02 - 12-Aug-26
Buy*	286,247	1.396p	Ordinary	16:18:40 - 12-Aug-26
Buy*	48,666	1.396p	Ordinary	15:59:03 - 12-Aug-26
Buy*	90,120	1.396p	Ordinary	15:10:54 - 12-Aug-26
Buy*	143,275	1.396p	Ordinary	14:10:03 - 12-Aug-26
Sell*	40,000	1.30p	Ordinary	13:17:25 - 12-Aug-26
Sell*	41,000	1.30p	Ordinary	13:15:08 - 12-Aug-26
Buy*	100,000	1.396p	Ordinary	12:32:32 - 12-Aug-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
11th Aug 2026 (Tue)	1.35	1.35	1.35	1.35	1,993,209
10th Aug 2026 (Mon)	1.375	1.40	1.40	1.40	1,036,299
7th Aug 2026 (Fri)	1.35	1.375	1.35	1.375	3,182,302
6th Aug 2026 (Thu)	1.375	1.40	1.35	1.35	12,565,658
5th Aug 2026 (Wed)	1.40	1.30	1.30	1.30	2,898,492
4th Aug 2026 (Tue)	1.40	1.40	1.28	1.40	3,078,878
3rd Aug 2026 (Mon)	1.40	1.40	1.28	1.40	1,967,384
31st Jul 2026 (Fri)	1.40	1.40	1.40	1.40	672,945
30th Jul 2026 (Thu)	1.50	1.50	1.50	1.50	3,530,033
29th Jul 2026 (Wed)	1.52	1.62	1.50	1.50	3,559,302
28th Jul 2026 (Tue)	1.55	1.525	1.38	1.525	6,161,963
27th Jul 2026 (Mon)	1.30	1.55	1.30	1.475	15,404,446
24th Jul 2026 (Fri)	1.30	1.30	1.30	1.30	2,468,939
23rd Jul 2026 (Thu)	1.30	1.30	1.30	1.30	5,058,536
22nd Jul 2026 (Wed)	1.30	1.30	1.30	1.30	1,928,547
21st Jul 2026 (Tue)	1.175	1.30	1.175	1.30	3,492,439
20th Jul 2026 (Mon)	1.175	1.175	1.175	1.175	3,774,619
17th Jul 2026 (Fri)	1.175	1.165	1.165	1.165	1,963,179
16th Jul 2026 (Thu)	1.175	1.175	1.175	1.175	2,811,868
15th Jul 2026 (Wed)	1.10	1.175	1.10	1.175	3,201,442
14th Jul 2026 (Tue)	1.25	1.30	1.25	1.30	3,346,466
13th Jul 2026 (Mon)	1.15	1.25	1.15	1.25	5,125,236

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
30th Jun 2026 10:49 am	RNS	Result of AGM
23rd Jun 2026 7:00 am	RNS	Results for the year ended 31 December 2025
8th Jun 2026 7:00 am	RNS	Notice of AGM
29th May 2026 5:00 pm	RNS	Total Voting Rights
26th May 2026 7:00 am	RNS	Investment in Talking Medicines CLNs

See more Tern regulatory news

FTSE 100 Latest

Value10,833.15

Change-11.04