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	0.525p on 10-10-2025 at 08:45:07
Change	0.00p 0%
Buy	0.60p
Sell	0.45p

Last Trade:	Sell 195.00 at 0.5125p
Day's Volume:	1,353,183
Last Close:	0.525p
Open:	0.525p
ISIN:	GB00BFPMV798

Day's Range	0.525p - 0.525p
52wk Range:	0.45p - 2.21p
Market Capitalisation:	£3.49m
VWAP:	0.471756p
Shares in Issue:	664.64m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	195	0.5125p	Ordinary	09:42:30 - 10-Oct-25
Sell*	133,902	0.4575p	Ordinary	09:42:04 - 10-Oct-25
Sell*	250,000	0.4575p	Ordinary	09:41:52 - 10-Oct-25
Sell*	250,000	0.4575p	Ordinary	09:41:27 - 10-Oct-25
Sell*	250,000	0.4575p	Ordinary	09:26:47 - 10-Oct-25
Sell*	19,324	0.5175p	Ordinary	09:11:08 - 10-Oct-25
Sell*	154	0.4575p	Ordinary	08:56:09 - 10-Oct-25
Sell*	50,000	0.4575p	Ordinary	08:23:01 - 10-Oct-25
Sell*	98,454	0.458p	Ordinary	08:07:07 - 10-Oct-25
Sell*	300,000	0.5175p	Ordinary	08:00:32 - 10-Oct-25

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Oct 2025 (Thu)	0.55	0.525	0.52	0.525	9,321,370
8th Oct 2025 (Wed)	0.45	0.51	0.51	0.51	14,138,913
7th Oct 2025 (Tue)	0.45	0.45	0.45	0.45	834,232
6th Oct 2025 (Mon)	0.45	0.496	0.45	0.45	871,165
3rd Oct 2025 (Fri)	0.45	0.51	0.45	0.45	2,932,520
2nd Oct 2025 (Thu)	0.475	0.51	0.51	0.51	3,375,440
1st Oct 2025 (Wed)	0.50	0.50	0.475	0.475	6,155,009
30th Sep 2025 (Tue)	0.50	0.544	0.544	0.544	3,207,698
29th Sep 2025 (Mon)	0.55	0.612	0.50	0.50	9,143,830
26th Sep 2025 (Fri)	0.675	0.675	0.575	0.625	8,408,657
25th Sep 2025 (Thu)	0.675	0.675	0.675	0.675	1,752,534
24th Sep 2025 (Wed)	0.75	0.75	0.675	0.675	1,291,185
23rd Sep 2025 (Tue)	0.75	0.75	0.75	0.75	207,892
22nd Sep 2025 (Mon)	0.75	0.75	0.75	0.75	501,831
19th Sep 2025 (Fri)	0.75	0.75	0.75	0.75	578,053
18th Sep 2025 (Thu)	0.75	0.75	0.75	0.75	369,989
17th Sep 2025 (Wed)	0.70	0.75	0.70	0.75	2,001,334
16th Sep 2025 (Tue)	0.675	0.70	0.675	0.70	798,598
15th Sep 2025 (Mon)	0.725	0.725	0.675	0.675	2,190,813
12th Sep 2025 (Fri)	0.75	0.75	0.725	0.725	1,819,559
11th Sep 2025 (Thu)	0.725	0.75	0.725	0.75	1,933,050
10th Sep 2025 (Wed)	0.725	0.725	0.725	0.725	725,171

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
9th Oct 2025 7:00 am	RNS	Remuneration Reductions & Distribution Commitment
29th Sep 2025 7:00 am	RNS	Open Offer to raise up to £642,486
15th Sep 2025 7:00 am	RNS	Extension of Loan Facility Term
4th Sep 2025 7:00 am	RNS	Interim results for the six months to 30 June 2025
1st Sep 2025 7:00 am	RNS	Appointment of shareholder relations adviser
31st Jul 2025 4:34 pm	RNS	Total Voting Rights
29th Jul 2025 7:00 am	RNS	Results of underwritten Open Offer & TVR
24th Jul 2025 7:00 am	RNS	Receipt of Bridging Loan
14th Jul 2025 7:00 am	RNS	Underwritten Open Offer to raise £642,486
30th Jun 2025 12:07 pm	RNS	Result of AGM

See more Tern regulatory news

FTSE 100 Latest

Value9,495.28

Change-14.12