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	0.75p on 18-09-2025 at 18:00:08
Change	0.00p 0%
Buy	0.80p
Sell	0.70p

Last Trade:	Buy 16,483.00 at 0.79p
Day's Volume:	369,989
Last Close:	0.75p
Open:	0.75p
ISIN:	GB00BFPMV798

Day's Range	0.75p - 0.75p
52wk Range:	0.675p - 2.21p
Market Capitalisation:	£4.82m
VWAP:	0.796702p
Shares in Issue:	642.49m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Buy*	16,483	0.79p	Ordinary	15:55:57 - 18-Sep-25
Sell*	253	0.71p	Ordinary	14:12:02 - 18-Sep-25
Buy*	23,000	0.79p	Ordinary	10:16:40 - 18-Sep-25
Buy*	250,000	0.80p	Ordinary	10:14:08 - 18-Sep-25
Buy*	80,000	0.79p	Ordinary	09:28:09 - 18-Sep-25
Buy*	253	0.79p	Ordinary	08:35:08 - 18-Sep-25
Sell*	111,104	0.726p	Ordinary	15:35:22 - 17-Sep-25
Buy*	100,000	0.79p	Ordinary	15:29:09 - 17-Sep-25
Buy*	111,104	0.788p	Ordinary	15:17:47 - 17-Sep-25
Buy*	150,000	0.788p	Ordinary	14:44:30 - 17-Sep-25

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2025 (Thu)	0.75	0.75	0.75	0.75	369,989
17th Sep 2025 (Wed)	0.70	0.75	0.70	0.75	2,001,334
16th Sep 2025 (Tue)	0.675	0.70	0.675	0.70	798,598
15th Sep 2025 (Mon)	0.725	0.725	0.675	0.675	2,190,813
12th Sep 2025 (Fri)	0.75	0.75	0.725	0.725	1,819,559
11th Sep 2025 (Thu)	0.725	0.75	0.725	0.75	1,933,050
10th Sep 2025 (Wed)	0.725	0.725	0.725	0.725	725,171
9th Sep 2025 (Tue)	0.75	0.766	0.725	0.725	1,369,356
8th Sep 2025 (Mon)	0.75	0.75	0.75	0.75	1,074,438
5th Sep 2025 (Fri)	0.75	0.75	0.75	0.75	146,634
4th Sep 2025 (Thu)	0.80	0.80	0.75	0.75	3,481,500
3rd Sep 2025 (Wed)	0.825	0.825	0.80	0.80	824,249
2nd Sep 2025 (Tue)	0.825	0.825	0.825	0.825	54,572
1st Sep 2025 (Mon)	0.825	0.825	0.825	0.825	425,487
29th Aug 2025 (Fri)	0.85	0.85	0.825	0.825	1,049,931
28th Aug 2025 (Thu)	0.75	0.85	0.75	0.85	2,444,024
27th Aug 2025 (Wed)	0.75	0.80	0.725	0.75	3,955,230
26th Aug 2025 (Tue)	0.75	0.75	0.75	0.75	898,627
25th Aug 2025 (Mon)	0.75	0.75	0.75	0.75	0
22nd Aug 2025 (Fri)	0.80	0.85	0.75	0.75	5,087,965
21st Aug 2025 (Thu)	0.675	0.80	0.675	0.80	14,344,392
20th Aug 2025 (Wed)	0.825	0.825	0.675	0.675	9,016,165
19th Aug 2025 (Tue)	0.90	0.90	0.825	0.825	6,574,521

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
15th Sep 2025 7:00 am	RNS	Extension of Loan Facility Term
4th Sep 2025 7:00 am	RNS	Interim results for the six months to 30 June 2025
1st Sep 2025 7:00 am	RNS	Appointment of shareholder relations adviser
31st Jul 2025 4:34 pm	RNS	Total Voting Rights
29th Jul 2025 7:00 am	RNS	Results of underwritten Open Offer & TVR
24th Jul 2025 7:00 am	RNS	Receipt of Bridging Loan
14th Jul 2025 7:00 am	RNS	Underwritten Open Offer to raise £642,486
30th Jun 2025 12:07 pm	RNS	Result of AGM
13th Jun 2025 7:00 am	RNS	Director Share Purchase
11th Jun 2025 7:00 am	RNS	Director Share Purchase

See more Tern regulatory news

FTSE 100 Latest

Value9,228.11

Change19.74