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	0.825p on 01-04-2026 at 10:50:14
Change	-0.025p -2.94%
Buy	0.90p
Sell	0.75p

Last Trade:	Sell 17,526.00 at 0.751p
Day's Volume:	2,395,217
Last Close:	0.85p
Open:	0.85p
ISIN:	GB00BFPMV798

Day's Range	0.825p - 0.85p
52wk Range:	0.35p - 2.15p
Market Capitalisation:	£5.69m
VWAP:	0.799402p
Shares in Issue:	689.96m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	17,526	0.751p	Ordinary	11:43:29 - 01-Apr-26
Sell*	2,626	0.751p	Ordinary	10:16:43 - 01-Apr-26
Buy*	5,064	0.85p	Ordinary	09:40:21 - 01-Apr-26
Sell*	170,000	0.75p	Ordinary	09:01:49 - 01-Apr-26
Sell*	996	0.75p	SI Trade	08:58:28 - 01-Apr-26
Buy*	1,417	0.90p	SI Trade	08:58:28 - 01-Apr-26
Buy*	1,111	0.90p	SI Trade	08:58:28 - 01-Apr-26
Buy*	1,000	0.90p	SI Trade	08:58:28 - 01-Apr-26
Buy*	333	0.90p	SI Trade	08:58:28 - 01-Apr-26
Buy*	555	0.90p	SI Trade	08:58:28 - 01-Apr-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Mar 2026 (Tue)	0.80	0.85	0.75	0.85	4,114,902
30th Mar 2026 (Mon)	0.75	0.75	0.75	0.75	577,350
27th Mar 2026 (Fri)	0.75	0.75	0.75	0.75	5,395,346
26th Mar 2026 (Thu)	0.75	0.75	0.75	0.75	1,237,235
25th Mar 2026 (Wed)	0.675	0.80	0.675	0.75	6,453,695
24th Mar 2026 (Tue)	0.60	0.675	0.60	0.675	3,996,852
23rd Mar 2026 (Mon)	0.542	0.542	0.542	0.60	1,196,217
20th Mar 2026 (Fri)	0.60	0.60	0.60	0.60	2,401,359
19th Mar 2026 (Thu)	0.60	0.60	0.60	0.60	502,020
18th Mar 2026 (Wed)	0.675	0.675	0.575	0.60	5,581,653
17th Mar 2026 (Tue)	0.50	0.675	0.50	0.675	12,231,356
16th Mar 2026 (Mon)	0.55	0.55	0.50	0.50	2,940,592
13th Mar 2026 (Fri)	0.55	0.55	0.55	0.55	2,075,298
12th Mar 2026 (Thu)	0.60	0.625	0.55	0.55	4,839,527
11th Mar 2026 (Wed)	0.45	0.55	0.45	0.55	6,663,799
10th Mar 2026 (Tue)	0.45	0.45	0.45	0.45	1,104,323
9th Mar 2026 (Mon)	0.45	0.45	0.45	0.45	451,975
6th Mar 2026 (Fri)	0.45	0.45	0.45	0.45	40,765
5th Mar 2026 (Thu)	0.45	0.45	0.45	0.45	194,329
4th Mar 2026 (Wed)	0.45	0.45	0.45	0.45	1,752,887
3rd Mar 2026 (Tue)	0.45	0.45	0.45	0.45	1,348,327
3rd Mar 2026 (Tue)	0.45	0.45	0.45	0.45	2,721,717
2nd Mar 2026 (Mon)	0.45	0.45	0.45	0.45	1,348,327

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
8th Jan 2026 7:00 am	RNS	Investor Presentations
23rd Dec 2025 7:00 am	RNS-R	Online Investor Presentation and Q&A Session
23rd Dec 2025 7:00 am	RNS-R	Online Investor Presentation and Q&A Session
12th Dec 2025 7:00 am	RNS	Issue of Talking Medicines Convertible Loan Notes

See more Tern regulatory news

FTSE 100 Latest

Value10,385.90

Change209.45