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	0.475p on 14-11-2025 at 17:45:07
Change	0.00p 0%
Buy	0.55p
Sell	0.40p

Last Trade:	Sell 100,307.00 at 0.435p
Day's Volume:	299,972
Last Close:	0.475p
Open:	0.475p
ISIN:	GB00BFPMV798

Day's Range	0.475p - 0.475p
52wk Range:	0.425p - 2.15p
Market Capitalisation:	£3.20m
VWAP:	0.436695p
Shares in Issue:	672.71m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	100,307	0.435p	Ordinary	14:13:15 - 14-Nov-25
Sell*	52,859	0.435p	Ordinary	13:16:11 - 14-Nov-25
Sell*	4,000	0.40p	Ordinary	10:49:35 - 14-Nov-25
Sell*	82,000	0.435p	Ordinary	09:31:04 - 14-Nov-25
Sell*	50,000	0.435p	Ordinary	09:28:43 - 14-Nov-25
Buy*	10,806	0.495p	Ordinary	09:03:53 - 14-Nov-25
Sell*	12,058	0.435p	Ordinary	16:06:12 - 13-Nov-25
Buy*	400,000	0.51p	Ordinary	08:28:43 - 12-Nov-25
Sell*	100,000	0.44p	Uncrossing Trade	16:35:22 - 11-Nov-25
Buy*	194,216	0.51p	Ordinary	15:57:54 - 11-Nov-25

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	0.475	0.475	0.475	0.475	299,972
13th Nov 2025 (Thu)	0.475	0.475	0.475	0.475	258,027
12th Nov 2025 (Wed)	0.475	0.475	0.475	0.475	409,090
11th Nov 2025 (Tue)	0.475	0.44	0.44	0.44	1,345,905
10th Nov 2025 (Mon)	0.475	0.475	0.475	0.475	215,477
7th Nov 2025 (Fri)	0.475	0.475	0.475	0.475	1,017,643
6th Nov 2025 (Thu)	0.475	0.475	0.475	0.475	606,652
5th Nov 2025 (Wed)	0.50	0.50	0.475	0.475	2,786,192
4th Nov 2025 (Tue)	0.45	0.50	0.45	0.50	4,782,782
3rd Nov 2025 (Mon)	0.45	0.45	0.45	0.45	2,881,182
31st Oct 2025 (Fri)	0.45	0.45	0.45	0.45	968,037
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

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
31st Oct 2025 3:35 pm	RNS	Total Voting Rights
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

See more Tern regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31