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	1.95p on 29-05-2025 at 18:50:08
Change	0.10p 5.41%
Buy	2.00p
Sell	1.90p
Buy / Sell TERN Shares

Last Trade:	Buy 300,000.00 at 2.00p
Day's Volume:	11,700,518
Last Close:	1.95p
Open:	1.855p
ISIN:	GB00BFPMV798

Day's Range	1.85p - 2.025p
52wk Range:	0.95p - 2.70p
Market Capitalisation:	£11m
VWAP:	1.975495p
Shares in Issue:	554m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	300,000	2.00p	Ordinary	16:22:05 - 29-May-25
Buy*	3,402	1.9999p	Ordinary	16:19:06 - 29-May-25
Buy*	132,865	1.993p	Ordinary	16:12:13 - 29-May-25
Buy*	180,000	1.995p	Ordinary	16:06:05 - 29-May-25
Sell*	254,285	1.971p	Ordinary	16:03:13 - 29-May-25
Sell*	254,285	1.971p	Ordinary	16:02:45 - 29-May-25
Unknown*	450,000	1.95p	Ordinary	15:42:24 - 29-May-25
Buy*	100,000	2.00p	Ordinary	15:37:23 - 29-May-25
Buy*	150,000	2.00p	Ordinary	15:12:05 - 29-May-25
Buy*	50,000	2.00p	Ordinary	15:03:20 - 29-May-25

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th May 2025 (Thu)	1.855	2.025	1.85	1.95	11,700,518
28th May 2025 (Wed)	1.75	1.90	1.85	1.85	8,388,485
27th May 2025 (Tue)	1.625	1.75	1.70	1.75	5,949,621
26th May 2025 (Mon)	1.60	1.60	1.60	1.60	0
23rd May 2025 (Fri)	1.45	1.60	1.45	1.60	5,413,263
22nd May 2025 (Thu)	1.45	1.45	1.425	1.45	955,482
21st May 2025 (Wed)	1.40	1.50	1.45	1.45	1,724,511
20th May 2025 (Tue)	1.30	1.40	1.30	1.40	1,673,391
19th May 2025 (Mon)	1.35	1.35	1.30	1.30	1,566,195
16th May 2025 (Fri)	1.35	1.35	1.35	1.35	1,637,178
15th May 2025 (Thu)	1.25	1.375	1.25	1.35	3,021,850
14th May 2025 (Wed)	1.15	1.25	1.15	1.25	5,501,325
13th May 2025 (Tue)	1.225	1.225	1.15	1.15	869,849
12th May 2025 (Mon)	1.25	1.25	1.225	1.225	1,337,807
9th May 2025 (Fri)	1.15	1.25	1.15	1.25	1,883,692
8th May 2025 (Thu)	1.075	1.15	1.075	1.15	2,473,907
7th May 2025 (Wed)	1.075	1.075	1.075	1.075	1,946,501
6th May 2025 (Tue)	1.075	1.075	1.075	1.075	3,528,901
5th May 2025 (Mon)	1.1075	1.1075	1.1075	1.1075	0
2nd May 2025 (Fri)	1.10	1.175	1.10	1.10	886,019
1st May 2025 (Thu)	1.10	1.10	1.10	1.10	384,836
30th Apr 2025 (Wed)	1.125	1.125	1.125	1.125	239,272

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
11th Mar 2025 7:00 am	RNS-R	Device Authority Microsoft & CyberArk Partnership
11th Mar 2025 7:00 am	RNS-R	Sure Ventures Update
28th Feb 2025 5:00 pm	RNS	Total Voting Rights
21st Feb 2025 7:00 am	RNS	Placing to raise £221,154
14th Jan 2025 7:30 am	RNS-R	Progressive Equity Research Report
10th Jan 2025 7:00 am	RNS	Investor Presentations
2nd Jan 2025 7:00 am	RNS	Investment in Sure Ventures plc

See more Tern regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56