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 18-05-2026 at 16:30:00
Change	0.00p 0%
Buy	0.90p
Sell	0.70p

Last Trade:	Sell 330,000.00 at 0.73p
Day's Volume:	575,770
Last Close:	0.80p
Open:	0.80p
ISIN:	GB00BFPMV798

Day's Range	0.80p - 0.80p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£6.16m
VWAP:	0.732053p
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*	330,000	0.73p	Ordinary	15:05:34 - 18-May-26
Sell*	73,819	0.70p	Ordinary	15:03:03 - 18-May-26
Buy*	1,016	0.90p	SI Trade	12:03:41 - 18-May-26
Sell*	1,451	0.70p	SI Trade	12:03:41 - 18-May-26
Sell*	1,428	0.70p	SI Trade	12:03:41 - 18-May-26
Sell*	1,166	0.70p	SI Trade	12:03:41 - 18-May-26
Sell*	3,268	0.70p	SI Trade	12:03:41 - 18-May-26
Sell*	250	0.70p	SI Trade	12:03:41 - 18-May-26
Sell*	200	0.70p	SI Trade	12:03:41 - 18-May-26
Buy*	132	0.90p	SI Trade	12:03:41 - 18-May-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th May 2026 (Fri)	0.80	0.80	0.80	0.80	239,808
14th May 2026 (Thu)	0.80	0.80	0.80	0.80	1,895,698
13th May 2026 (Wed)	0.70	0.80	0.70	0.80	6,243,641
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

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

Value10,323.75

Change128.38