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	0.95p on 27-10-2026 at 05:12:24
Change	0.00p 0%
Buy	1.00p
Sell	0.90p

Last Trade:	Sell 50,000.00 at 0.932p
Day's Volume:	0
Last Close:	0.95p
Open:	0.00p
ISIN:	GB00BFPMV798

Day's Range	0.00p - 0.00p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£9.14m
VWAP:	0.00p
Shares in Issue:	962.14m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	50,000	0.932p	Ordinary	16:20:43 - 26-Oct-26
Buy*	100,000	0.9732p	Ordinary	15:47:52 - 26-Oct-26
Buy*	99	0.9735p	Ordinary	15:19:42 - 26-Oct-26
Buy*	3,192	0.9735p	Ordinary	15:19:09 - 26-Oct-26
Buy*	82,711	0.975p	Ordinary	12:39:24 - 26-Oct-26
Buy*	50,666	0.975p	Ordinary	12:20:41 - 26-Oct-26
Buy*	700	0.978p	Ordinary	11:38:25 - 26-Oct-26
Buy*	30,000	0.978p	Ordinary	11:37:52 - 26-Oct-26
Buy*	71,475	0.975p	Ordinary	11:18:07 - 26-Oct-26
Buy*	116,517	0.975p	Ordinary	11:16:04 - 26-Oct-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Oct 2026 (Tue)	0.95	0.95	0.95	0.95	0
26th Oct 2026 (Mon)	0.95	0.95	0.95	0.95	615,909
23rd Oct 2026 (Fri)	0.95	1.01	1.01	1.01	1,705,367
22nd Oct 2026 (Thu)	1.00	1.00	0.95	0.95	1,070,017
21st Oct 2026 (Wed)	1.00	1.00	1.00	1.00	796,221
20th Oct 2026 (Tue)	1.05	1.05	1.00	1.00	2,516,929
19th Oct 2026 (Mon)	1.00	1.05	0.99	0.99	3,179,712
16th Oct 2026 (Fri)	1.00	1.00	1.00	1.00	3,241,275
15th Oct 2026 (Thu)	1.00	1.015	1.00	1.00	1,384,203
14th Oct 2026 (Wed)	0.99	1.025	0.99	1.00	1,962,153
13th Oct 2026 (Tue)	1.05	1.05	1.05	1.05	6,222,396
12th Oct 2026 (Mon)	0.925	1.075	0.925	1.05	16,371,363
9th Oct 2026 (Fri)	0.79	0.925	0.79	0.925	11,802,764
8th Oct 2026 (Thu)	0.85	0.85	0.85	0.85	1,369,253
7th Oct 2026 (Wed)	0.85	0.85	0.85	0.85	3,475,320
6th Oct 2026 (Tue)	0.90	0.90	0.85	0.85	5,304,028
5th Oct 2026 (Mon)	0.85	0.90	0.85	0.90	3,127,446
2nd Oct 2026 (Fri)	0.775	0.74	0.74	0.74	3,351,322
1st Oct 2026 (Thu)	0.775	0.775	0.775	0.775	414,574
30th Sep 2026 (Wed)	0.775	0.775	0.775	0.775	4,106,407
29th Sep 2026 (Tue)	0.85	0.85	0.775	0.775	5,269,782
28th Sep 2026 (Mon)	0.925	0.925	0.85	0.85	4,667,629

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
12th Oct 2026 7:00 am	RNS	SVV2 settlement
30th Sep 2026 5:00 pm	RNS	Total Voting Rights
29th Sep 2026 7:00 am	RNS	Interim Results
23rd Sep 2026 7:00 am	RNS	Results of Open Offer and Total Voting Rights
16th Sep 2026 7:00 am	RNS-R	Talking Medicines New DrugVoice Application
7th Sep 2026 7:00 am	RNS	Underwritten Open Offer at 0.90p to raise £509,368
3rd Aug 2026 7:00 am	RNS	Loan Repayment
31st Jul 2026 5:00 pm	RNS	Total Voting Rights
28th Jul 2026 7:00 am	RNS	Talking Medicines CLN & Distribution Commitment
15th Jul 2026 7:00 am	RNS	Placing to raise £450,000 & total voting rights

See more Tern regulatory news

FTSE 100 Latest

Value10,767.33

Change76.97