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	1.25p on 18-08-2026 at 17:55:08
Change	-0.025p -1.96%
Buy	1.30p
Sell	1.20p

Last Trade:	Buy 100,000.00 at 1.285p
Day's Volume:	2,141,193
Last Close:	1.25p
Open:	1.275p
ISIN:	GB00BFPMV798

Day's Range	1.25p - 1.275p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£11.94m
VWAP:	1.253459p
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
Buy*	100,000	1.285p	Ordinary	16:08:48 - 18-Aug-26
Buy*	10,000	1.285p	Ordinary	16:04:04 - 18-Aug-26
Sell*	100,000	1.225p	Ordinary	15:42:04 - 18-Aug-26
Sell*	400,984	1.2375p	Ordinary	14:29:06 - 18-Aug-26
Sell*	164,710	1.236p	Ordinary	12:20:52 - 18-Aug-26
Sell*	67,201	1.235p	Ordinary	11:30:03 - 18-Aug-26
Buy*	2,500	1.30p	SI Trade	10:49:43 - 18-Aug-26
Buy*	100	1.30p	SI Trade	10:49:43 - 18-Aug-26
Sell*	500,000	1.2375p	Ordinary	10:49:39 - 18-Aug-26
Unknown*	700,000	1.27p	Ordinary	10:47:20 - 18-Aug-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Aug 2026 (Mon)	1.35	1.35	1.275	1.275	1,783,924
14th Aug 2026 (Fri)	1.35	1.35	1.35	1.35	1,586,396
13th Aug 2026 (Thu)	1.35	1.35	1.35	1.35	891,539
12th Aug 2026 (Wed)	1.35	1.28	1.28	1.28	2,057,617
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

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

Value10,728.04

Change7.74