Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tern (TERN) Share Price

Price 1.00p on 18-07-2025 at 17:55:07
Change -0.05p -4.76%
Buy 1.10p
Sell 0.90p
Buy / Sell TERN Shares
Last Trade: Unknown 99,500.00 at 1.00p
Day's Volume: 2,368,356
Last Close: 1.00p
Open: 1.05p
ISIN: GB00BFPMV798
Day's Range 1.00p - 1.05p
52wk Range: 0.95p - 2.21p
Market Capitalisation: £5.84m
VWAP: 0.986957p
Shares in Issue: 583.79m

Tern (TERN) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 99,500 1.00p Ordinary
16:28:42 - 18-Jul-25
Unknown* 90,909 1.00p Ordinary
16:25:29 - 18-Jul-25
Sell* 27,967 0.926p Ordinary
15:16:04 - 18-Jul-25
Sell* 2,500 0.926p Ordinary
14:47:54 - 18-Jul-25
Sell* 526,341 0.9625p Ordinary
14:27:41 - 18-Jul-25
Sell* 40,000 1.00p Ordinary
12:29:01 - 18-Jul-25
Sell* 13 1.00p Ordinary
12:26:28 - 18-Jul-25
Sell* 593,169 1.01p Ordinary
11:49:08 - 18-Jul-25
Sell* 99,405 1.00p Ordinary
11:02:53 - 18-Jul-25
Sell* 500,000 0.962p Ordinary
09:50:24 - 18-Jul-25
See more Tern trades

Tern (TERN) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.05 1.05 1.00 1.00 2,368,356
17th Jul 2025 (Thu) 1.05 1.05 1.05 1.05 244,684
16th Jul 2025 (Wed) 1.05 1.05 1.05 1.05 138,123
15th Jul 2025 (Tue) 1.10 1.10 1.05 1.05 1,071,059
14th Jul 2025 (Mon) 1.15 1.15 1.05 1.05 6,399,648
11th Jul 2025 (Fri) 1.20 1.105 1.105 1.105 637,930
10th Jul 2025 (Thu) 1.25 1.25 1.20 1.20 1,686,464
9th Jul 2025 (Wed) 1.275 1.275 1.25 1.25 1,015,641
8th Jul 2025 (Tue) 1.275 1.275 1.275 1.275 134,920
7th Jul 2025 (Mon) 1.275 1.175 1.175 1.175 226,555
4th Jul 2025 (Fri) 1.275 1.275 1.275 1.275 386,331
3rd Jul 2025 (Thu) 1.275 1.275 1.20 1.275 183,503
2nd Jul 2025 (Wed) 1.275 1.275 1.275 1.275 1,325,049
1st Jul 2025 (Tue) 1.275 1.275 1.20 1.275 599,871
30th Jun 2025 (Mon) 1.35 1.215 1.215 1.215 1,837,493
27th Jun 2025 (Fri) 1.375 1.375 1.275 1.35 608,857
26th Jun 2025 (Thu) 1.375 1.375 1.375 1.375 200,733
25th Jun 2025 (Wed) 1.40 1.40 1.375 1.375 2,386,035
24th Jun 2025 (Tue) 1.35 1.40 1.35 1.40 824,983
23rd Jun 2025 (Mon) 1.35 1.35 1.35 1.35 1,674,285
20th Jun 2025 (Fri) 1.425 1.425 1.35 1.35 1,454,603
19th Jun 2025 (Thu) 1.425 1.425 1.425 1.425 137,448
See more Tern price history

Tern (TERN) Regulatory News

Date Source Headline
14th Jul 2025 7:00 am RNS Underwritten Open Offer to raise £642,486
30th Jun 2025 12:07 pm RNS Result of AGM
13th Jun 2025 7:00 am RNS Director Share Purchase
11th Jun 2025 7:00 am RNS Director Share Purchase
6th Jun 2025 7:00 am RNS Notice of AGM and Director Retirement
5th Jun 2025 7:00 am RNS Results for the year ended 31 December 2024
30th May 2025 5:39 pm RNS Total Voting Rights
7th May 2025 7:00 am RNS Results of Underwritten Open Offer
24th Apr 2025 7:00 am RNS Purple Transform appointment
17th Apr 2025 7:00 am RNS Underwritten Open Offer to raise £340,140
See more Tern regulatory news

Tern (TERN) Share News

TRADING UPDATES: Great Southern Copper to prioritise Especularita

14th Jul 2025 21:53

(Alliance News) - The following is a round-up of updates by London-listed companies, issued on Monday and not separately reported by Alliance News: Read More

UK shareholder meetings calendar - next 7 days

23rd Jun 2025 14:24

Read More

AIM WINNERS & LOSERS: LungLife soars on exclusive US distribution deal

17th Apr 2025 10:08

(Alliance News) - The following stocks are the leading risers and fallers on AIM on Thursday. Read More

LONDON MARKET OPEN: Stocks red as US inflation set to "stick around"

17th Apr 2025 08:55

(Alliance News) - Stock prices in London opened lower on Thursday ahead of the interest rate decision from the European Central Bank. Read More

Tern notes completed tranche two Device Authority fundraising

3rd Jan 2025 11:47

(Alliance News) - London-based 'internet of things' technology investor Tern PLC on December 23 announced the completion of tranche two of the Device Authority Ltd fundraising. Read More

See more Tern news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered