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	1.40p on 03-08-2026 at 14:45:08
Change	0.00p 0%
Buy	1.50p
Sell	1.30p

Last Trade:	Buy 104,023.00 at 1.442p
Day's Volume:	1,967,384
Last Close:	1.40p
Open:	1.40p
ISIN:	GB00BFPMV798

Day's Range	1.28p - 1.40p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£13.38m
VWAP:	1.398315p
Shares in Issue:	955.54m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	104,023	1.442p	Ordinary	15:18:18 - 03-Aug-26
Buy*	69,001	1.442p	Ordinary	15:12:09 - 03-Aug-26
Buy*	103,745	1.442p	Ordinary	14:21:42 - 03-Aug-26
Buy*	346	1.445p	Ordinary	14:01:56 - 03-Aug-26
Buy*	346	1.445p	Ordinary	14:01:18 - 03-Aug-26
Unknown*	7,026	1.28p	OTC Trade	14:01:00 - 03-Aug-26
Unknown*	495	1.28p	OTC Trade	14:00:09 - 03-Aug-26
Unknown*	43,378	1.28p	OTC Trade	14:00:09 - 03-Aug-26
Unknown*	1,942	1.28p	OTC Trade	14:00:09 - 03-Aug-26
Unknown*	649	1.28p	OTC Trade	14:00:09 - 03-Aug-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	1.40	1.40	1.40	1.40	672,945
30th Jul 2026 (Thu)	1.50	1.50	1.50	1.50	3,530,033
29th Jul 2026 (Wed)	1.52	1.62	1.50	1.50	3,559,302
28th Jul 2026 (Tue)	1.55	1.525	1.38	1.525	6,161,963
27th Jul 2026 (Mon)	1.30	1.55	1.30	1.475	15,404,446
24th Jul 2026 (Fri)	1.30	1.30	1.30	1.30	2,468,939
23rd Jul 2026 (Thu)	1.30	1.30	1.30	1.30	5,058,536
22nd Jul 2026 (Wed)	1.30	1.30	1.30	1.30	1,928,547
21st Jul 2026 (Tue)	1.175	1.30	1.175	1.30	3,492,439
20th Jul 2026 (Mon)	1.175	1.175	1.175	1.175	3,774,619
17th Jul 2026 (Fri)	1.175	1.165	1.165	1.165	1,963,179
16th Jul 2026 (Thu)	1.175	1.175	1.175	1.175	2,811,868
15th Jul 2026 (Wed)	1.10	1.175	1.10	1.175	3,201,442
14th Jul 2026 (Tue)	1.25	1.30	1.25	1.30	3,346,466
13th Jul 2026 (Mon)	1.15	1.25	1.15	1.25	5,125,236
10th Jul 2026 (Fri)	1.15	1.15	1.15	1.15	914,010
9th Jul 2026 (Thu)	1.15	1.15	1.15	1.15	2,512,823
8th Jul 2026 (Wed)	1.15	1.15	1.14	1.15	526,900
7th Jul 2026 (Tue)	1.15	1.15	1.15	1.15	1,027,758
6th Jul 2026 (Mon)	1.15	1.15	1.15	1.15	2,017,553
3rd Jul 2026 (Fri)	1.15	1.15	1.15	1.15	1,227,908

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
9th Jul 2026 9:42 am	RNS	Result of GM
30th Jun 2026 10:49 am	RNS	Result of AGM
23rd Jun 2026 7:00 am	RNS	Results for the year ended 31 December 2025
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

See more Tern regulatory news

FTSE 100 Latest

Value10,834.59

Change-33.46