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	0.50p on 05-02-2026 at 17:55:10
Change	0.025p 5.26%
Buy	0.60p
Sell	0.40p

Last Trade:	Buy 85,587.00 at 0.58p
Day's Volume:	1,858,226
Last Close:	0.50p
Open:	0.475p
ISIN:	GB00BFPMV798

Day's Range	0.475p - 0.50p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£3.36m
VWAP:	0.54304p
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
Buy*	85,587	0.58p	Ordinary	15:36:35 - 05-Feb-26
Buy*	120,000	0.5133p	Ordinary	15:21:20 - 05-Feb-26
Buy*	7,815	0.595p	Ordinary	14:29:07 - 05-Feb-26
Buy*	50,000	0.58p	Ordinary	13:02:53 - 05-Feb-26
Buy*	50,000	0.58p	Ordinary	13:02:27 - 05-Feb-26
Buy*	85,519	0.58p	Ordinary	12:18:22 - 05-Feb-26
Buy*	344,140	0.58p	Ordinary	12:08:08 - 05-Feb-26
Buy*	62,068	0.58p	Ordinary	11:43:34 - 05-Feb-26
Buy*	250,000	0.539p	Ordinary	10:28:53 - 05-Feb-26
Buy*	90,000	0.55p	Ordinary	10:16:26 - 05-Feb-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	0.475	0.50	0.475	0.50	1,858,226
4th Feb 2026 (Wed)	0.475	0.475	0.475	0.475	1,046,500
3rd Feb 2026 (Tue)	0.475	0.475	0.475	0.475	1,321,369
2nd Feb 2026 (Mon)	0.475	0.475	0.475	0.475	448,650
30th Jan 2026 (Fri)	0.475	0.475	0.475	0.475	57,272
29th Jan 2026 (Thu)	0.45	0.475	0.45	0.475	3,322,169
28th Jan 2026 (Wed)	0.45	0.45	0.45	0.45	965,454
27th Jan 2026 (Tue)	0.45	0.45	0.45	0.45	700,685
26th Jan 2026 (Mon)	0.45	0.45	0.45	0.45	1,429,737
23rd Jan 2026 (Fri)	0.45	0.45	0.45	0.45	854,842
22nd Jan 2026 (Thu)	0.45	0.45	0.45	0.45	168,078
21st Jan 2026 (Wed)	0.45	0.45	0.45	0.45	606,477
20th Jan 2026 (Tue)	0.45	0.45	0.45	0.45	101,485
19th Jan 2026 (Mon)	0.45	0.45	0.45	0.45	1,584,517
16th Jan 2026 (Fri)	0.45	0.45	0.45	0.45	2,558,618
15th Jan 2026 (Thu)	0.50	0.50	0.425	0.45	9,368,131
14th Jan 2026 (Wed)	0.60	0.60	0.60	0.60	260,760
13th Jan 2026 (Tue)	0.60	0.60	0.60	0.60	1,610,240
12th Jan 2026 (Mon)	0.60	0.60	0.60	0.60	1,205,182
9th Jan 2026 (Fri)	0.55	0.60	0.502	0.60	2,509,500
8th Jan 2026 (Thu)	0.70	0.70	0.55	0.55	4,796,548
7th Jan 2026 (Wed)	0.70	0.70	0.70	0.70	1,378,943
6th Jan 2026 (Tue)	0.70	0.70	0.70	0.70	1,928,536
5th Jan 2026 (Mon)	0.70	0.70	0.70	0.70	730,844

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
25th Nov 2025 7:00 am	RNS	Talking Medicines CLN Modifications
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

See more Tern regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12