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	0.80p on 13-05-2026 at 12:18:53
Change	0.18p 29.03%
Buy	0.90p
Sell	0.70p

Last Trade:	Sell 147,557.00 at 0.75p
Day's Volume:	5,541,140
Last Close:	0.62p
Open:	0.70p
ISIN:	GB00BFPMV798

Day's Range	0.70p - 0.80p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£6.16m
VWAP:	0.797144p
Shares in Issue:	770.13m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	147,557	0.75p	Ordinary	13:14:12 - 13-May-26
Buy*	29	0.848p	Ordinary	13:05:37 - 13-May-26
Buy*	30,100	0.85p	Ordinary	12:46:52 - 13-May-26
Buy*	33,294	0.865p	Ordinary	12:34:58 - 13-May-26
Sell*	254,093	0.75p	Ordinary	12:24:54 - 13-May-26
Buy*	11,609	0.87p	Ordinary	12:24:47 - 13-May-26
Unknown*	1,138,809	0.8775p	Ordinary	12:18:53 - 13-May-26
Buy*	94,287	0.8775p	Ordinary	12:18:06 - 13-May-26
Buy*	567,728	0.88p	Ordinary	12:11:26 - 13-May-26
Sell*	31,563	0.70p	Ordinary	12:09:14 - 13-May-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	0.542	0.62	0.542	0.62	1,184,270
11th May 2026 (Mon)	0.60	0.60	0.60	0.60	988,188
8th May 2026 (Fri)	0.60	0.60	0.60	0.60	3,108,025
7th May 2026 (Thu)	0.60	0.60	0.49	0.49	797,264
6th May 2026 (Wed)	0.60	0.60	0.60	0.60	615,321
5th May 2026 (Tue)	0.60	0.60	0.60	0.60	723,201
4th May 2026 (Mon)	0.60	0.60	0.60	0.60	0
1st May 2026 (Fri)	0.542	0.60	0.542	0.60	520,441
30th Apr 2026 (Thu)	0.60	0.60	0.60	0.60	1,011,621
29th Apr 2026 (Wed)	0.60	0.60	0.60	0.60	22,575
28th Apr 2026 (Tue)	0.60	0.64	0.60	0.60	176,309
27th Apr 2026 (Mon)	0.60	0.60	0.575	0.60	3,250,479
24th Apr 2026 (Fri)	0.60	0.60	0.60	0.60	1,553,154
23rd Apr 2026 (Thu)	0.60	0.60	0.60	0.60	132,138
22nd Apr 2026 (Wed)	0.60	0.60	0.60	0.60	7,240,315
21st Apr 2026 (Tue)	0.70	0.70	0.60	0.60	3,888,413
20th Apr 2026 (Mon)	0.80	0.80	0.75	0.75	2,550,114
17th Apr 2026 (Fri)	0.80	0.80	0.80	0.80	1,740,751
16th Apr 2026 (Thu)	0.80	0.80	0.80	0.80	1,314,585
15th Apr 2026 (Wed)	0.80	0.80	0.80	0.80	343,227
14th Apr 2026 (Tue)	0.80	0.80	0.80	0.80	1,846,347
13th Apr 2026 (Mon)	0.75	0.80	0.75	0.80	2,392,496

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
12th May 2026 7:00 am	RNS-R	Device Authority Strategic Partnership
8th May 2026 12:53 pm	RNS	Result of GM & Update on Open Offer
8th May 2026 7:00 am	RNS	Results of Open Offer
21st Apr 2026 7:00 am	RNS	Open Offer and Notice of General Meeting
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

See more Tern regulatory news

FTSE 100 Latest

Value10,269.24

Change3.92