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	1.20p on 15-06-2026 at 18:35:11
Change	0.10p 8.33%
Buy	1.30p
Sell	1.10p

Last Trade:	Buy 47,702.00 at 1.30p
Day's Volume:	694,318
Last Close:	1.30p
Open:	1.20p
ISIN:	GB00BFPMV798

Day's Range	1.30p - 1.30p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£11.12m
VWAP:	1.203798p
Shares in Issue:	855.54m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	47,702	1.30p	Suspected BUY Trade	16:35:16 - 15-Jun-26
Sell*	200,000	1.20p	Ordinary	16:21:47 - 15-Jun-26
Buy*	48,810	1.215p	Ordinary	12:59:07 - 15-Jun-26
Buy*	41,152	1.215p	Ordinary	11:51:01 - 15-Jun-26
Unknown*	3,438	1.10p	OTC Trade	10:50:59 - 15-Jun-26
Unknown*	1,309	1.10p	OTC Trade	10:50:59 - 15-Jun-26
Unknown*	22,197	1.10p	OTC Trade	10:50:59 - 15-Jun-26
Unknown*	5,311	1.10p	OTC Trade	10:50:59 - 15-Jun-26
Sell*	400	1.10p	SI Trade	10:12:31 - 15-Jun-26
Sell*	12,500	1.10p	SI Trade	10:12:31 - 15-Jun-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Jun 2026 (Mon)	1.20	1.30	1.30	1.30	694,318
12th Jun 2026 (Fri)	1.20	1.20	1.20	1.20	2,093,789
11th Jun 2026 (Thu)	1.20	1.20	1.20	1.20	514,498
10th Jun 2026 (Wed)	1.20	1.31	1.31	1.31	1,564,604
9th Jun 2026 (Tue)	1.20	1.20	1.05	1.20	7,308,490
8th Jun 2026 (Mon)	1.35	1.35	1.15	1.20	9,159,087
5th Jun 2026 (Fri)	1.425	1.425	1.35	1.35	4,500,589
4th Jun 2026 (Thu)	1.50	1.50	1.425	1.425	4,572,907
3rd Jun 2026 (Wed)	1.375	1.65	1.375	1.50	18,387,216
2nd Jun 2026 (Tue)	1.30	1.375	1.30	1.375	5,598,384
1st Jun 2026 (Mon)	1.30	1.25	1.25	1.25	5,168,169
29th May 2026 (Fri)	1.325	1.325	1.30	1.30	5,185,338
28th May 2026 (Thu)	1.35	1.35	1.30	1.325	6,979,125
27th May 2026 (Wed)	1.00	1.35	1.00	1.35	20,836,031
26th May 2026 (Tue)	0.95	1.225	0.95	1.00	26,078,302
25th May 2026 (Mon)	0.90	0.90	0.90	0.90	0
22nd May 2026 (Fri)	0.675	0.90	0.675	0.90	8,984,277
21st May 2026 (Thu)	0.675	0.675	0.675	0.675	679,527
20th May 2026 (Wed)	0.675	0.675	0.675	0.675	489,071
19th May 2026 (Tue)	0.75	0.75	0.675	0.675	3,862,147
18th May 2026 (Mon)	0.80	0.80	0.80	0.80	575,770

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
8th Jun 2026 7:00 am	RNS	Notice of AGM
29th May 2026 5:00 pm	RNS	Total Voting Rights
26th May 2026 7:00 am	RNS	Investment in Talking Medicines CLNs
22nd May 2026 7:00 am	RNS	Device Authority Convertible Loan Notes Investment
19th May 2026 7:00 am	RNS	Placing to raise £222,000
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

See more Tern regulatory news

FTSE 100 Latest

Value10,430.62

Change-41.10