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	0.575p on 18-03-2026 at 14:00:12
Change	-0.10p -14.81%
Buy	0.60p
Sell	0.55p

Last Trade:	Buy 35,175.00 at 0.60p
Day's Volume:	5,554,469
Last Close:	0.675p
Open:	0.675p
ISIN:	GB00BFPMV798

Day's Range	0.575p - 0.675p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£3.97m
VWAP:	0.600516p
Shares in Issue:	689.96m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	35,175	0.60p	Ordinary	13:40:24 - 18-Mar-26
Buy*	200	0.60p	SI Trade	13:40:23 - 18-Mar-26
Buy*	11,000	0.60p	SI Trade	13:40:23 - 18-Mar-26
Buy*	4,592	0.60p	SI Trade	13:40:23 - 18-Mar-26
Sell*	200	0.55p	SI Trade	13:40:23 - 18-Mar-26
Buy*	1,333	0.60p	SI Trade	13:40:23 - 18-Mar-26
Buy*	159,654	0.622p	Ordinary	12:19:18 - 18-Mar-26
Sell*	183,082	0.55p	Ordinary	11:12:30 - 18-Mar-26
Sell*	4,000	0.55p	SI Trade	10:42:17 - 18-Mar-26
Buy*	19,243	0.65p	SI Trade	10:42:17 - 18-Mar-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Mar 2026 (Wed)	0.675	0.675	0.575	0.675	5,554,469
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
10th Mar 2026 (Tue)	0.45	0.45	0.45	0.45	1,104,323
9th Mar 2026 (Mon)	0.45	0.45	0.45	0.45	451,975
6th Mar 2026 (Fri)	0.45	0.45	0.45	0.45	40,765
5th Mar 2026 (Thu)	0.45	0.45	0.45	0.45	194,329
4th Mar 2026 (Wed)	0.45	0.45	0.45	0.45	1,752,887
3rd Mar 2026 (Tue)	0.45	0.45	0.45	0.45	1,348,327
3rd Mar 2026 (Tue)	0.45	0.45	0.45	0.45	2,721,717
2nd Mar 2026 (Mon)	0.45	0.45	0.45	0.45	1,348,327
27th Feb 2026 (Fri)	0.45	0.45	0.45	0.45	1,303,895
26th Feb 2026 (Thu)	0.45	0.45	0.45	0.45	140,315
25th Feb 2026 (Wed)	0.45	0.45	0.45	0.45	1,153,856
24th Feb 2026 (Tue)	0.45	0.45	0.45	0.45	2,261,632
23rd Feb 2026 (Mon)	0.425	0.45	0.425	0.45	4,706,572
20th Feb 2026 (Fri)	0.40	0.425	0.40	0.425	1,420,755
19th Feb 2026 (Thu)	0.40	0.40	0.40	0.40	572,752
18th Feb 2026 (Wed)	0.40	0.40	0.40	0.40	1,474,488

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
28th Nov 2025 7:00 am	RNS	Update regarding capital commitment to SVV2

See more Tern regulatory news

FTSE 100 Latest

Value10,327.04

Change-76.56