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	0.925p on 16-09-2026 at 16:15:11
Change	0.00p 0%
Buy	0.95p
Sell	0.90p

Last Trade:	Sell 16,666.00 at 0.90p
Day's Volume:	255,406
Last Close:	0.925p
Open:	0.925p
ISIN:	GB00BFPMV798

Day's Range	0.925p - 0.925p
52wk Range:	0.35p - 1.65p
Market Capitalisation:	£8.97m
VWAP:	0.91865p
Shares in Issue:	969.81m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Tern (TERN) Latest Trades
Sell*	16,666	0.90p	Ordinary	14:01:24 - 16-Sep-26
Buy*	10,225	0.939p	Ordinary	11:17:17 - 16-Sep-26
Buy*	31,416	0.939p	Ordinary	11:06:57 - 16-Sep-26
Sell*	26,562	0.9165p	Ordinary	10:29:46 - 16-Sep-26
Sell*	164,813	0.915p	Ordinary	09:41:21 - 16-Sep-26
Buy*	5,724	0.94p	Ordinary	09:15:14 - 16-Sep-26
Buy*	53,334	0.93p	Ordinary	16:01:25 - 15-Sep-26
Unknown*	2,209,736	0.95p	Negotiated Trade	15:47:26 - 15-Sep-26
Buy*	52,406	0.935p	Ordinary	12:54:37 - 15-Sep-26
Sell*	55,642	0.9111p	Ordinary	12:40:58 - 15-Sep-26

See more Tern trades

Tern (TERN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
15th Sep 2026 (Tue)	0.925	0.925	0.925	0.925	2,699,167
14th Sep 2026 (Mon)	0.925	0.925	0.925	0.925	723,816
11th Sep 2026 (Fri)	0.925	0.925	0.925	0.925	597,901
10th Sep 2026 (Thu)	0.925	0.925	0.925	0.925	215,693
9th Sep 2026 (Wed)	1.00	1.00	0.925	0.925	5,398,686
8th Sep 2026 (Tue)	1.00	0.994	0.994	0.994	2,480,709
7th Sep 2026 (Mon)	1.075	1.075	1.00	1.00	10,192,034
4th Sep 2026 (Fri)	1.20	1.20	1.20	1.20	335,973
3rd Sep 2026 (Thu)	1.20	1.20	1.20	1.20	830
2nd Sep 2026 (Wed)	1.20	1.20	1.20	1.20	123,301
1st Sep 2026 (Tue)	1.20	1.20	1.20	1.20	2,705,052
31st Aug 2026 (Mon)	1.095	1.095	1.095	1.095	0
28th Aug 2026 (Fri)	1.20	1.095	1.095	1.095	3,731,278
27th Aug 2026 (Thu)	1.25	1.25	1.20	1.20	3,314,107
26th Aug 2026 (Wed)	1.25	1.25	1.25	1.25	84,595
25th Aug 2026 (Tue)	1.25	1.25	1.25	1.25	766,995
24th Aug 2026 (Mon)	1.25	1.25	1.25	1.25	792,968
21st Aug 2026 (Fri)	1.175	1.25	1.175	1.25	2,811,385
20th Aug 2026 (Thu)	1.25	1.25	1.175	1.175	2,807,237
19th Aug 2026 (Wed)	1.25	1.25	1.25	1.25	1,553,859
18th Aug 2026 (Tue)	1.275	1.275	1.25	1.25	2,141,193
17th Aug 2026 (Mon)	1.35	1.35	1.275	1.275	1,783,924

See more Tern price history

Date	Source	Headline
Tern (TERN) Regulatory News
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
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

See more Tern regulatory news

FTSE 100 Latest

Value10,688.47

Change30.34