Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tern (TERN) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jan 2026 (Fri) 0.475 0.475 0.475 0.475 57,272
29th Jan 2026 (Thu) 0.45 0.475 0.45 0.475 3,322,169
28th Jan 2026 (Wed) 0.45 0.45 0.45 0.45 965,454
27th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 700,685
26th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 1,429,737
23rd Jan 2026 (Fri) 0.45 0.45 0.45 0.45 854,842
22nd Jan 2026 (Thu) 0.45 0.45 0.45 0.45 168,078
21st Jan 2026 (Wed) 0.45 0.45 0.45 0.45 606,477
20th Jan 2026 (Tue) 0.45 0.45 0.45 0.45 101,485
19th Jan 2026 (Mon) 0.45 0.45 0.45 0.45 1,584,517
16th Jan 2026 (Fri) 0.45 0.45 0.45 0.45 2,558,618
15th Jan 2026 (Thu) 0.50 0.50 0.425 0.45 9,368,131
14th Jan 2026 (Wed) 0.60 0.60 0.60 0.60 260,760
13th Jan 2026 (Tue) 0.60 0.60 0.60 0.60 1,610,240
12th Jan 2026 (Mon) 0.60 0.60 0.60 0.60 1,205,182
9th Jan 2026 (Fri) 0.55 0.60 0.502 0.60 2,509,500
8th Jan 2026 (Thu) 0.70 0.70 0.55 0.55 4,796,548
7th Jan 2026 (Wed) 0.70 0.70 0.70 0.70 1,378,943
6th Jan 2026 (Tue) 0.70 0.70 0.70 0.70 1,928,536
5th Jan 2026 (Mon) 0.70 0.70 0.70 0.70 730,844
2nd Jan 2026 (Fri) 0.70 0.70 0.632 0.70 1,595,031
1st Jan 2026 (Thu) 0.70 0.70 0.70 0.70 0
31st Dec 2025 (Wed) 0.70 0.70 0.70 0.70 1,777,862
30th Dec 2025 (Tue) 0.70 0.70 0.70 0.70 18,895
29th Dec 2025 (Mon) 0.70 0.70 0.70 0.70 2,035,924
26th Dec 2025 (Fri) 0.70 0.70 0.70 0.70 0
25th Dec 2025 (Thu) 0.70 0.70 0.70 0.70 0
24th Dec 2025 (Wed) 0.65 0.70 0.65 0.70 2,914,025
23rd Dec 2025 (Tue) 0.65 0.65 0.65 0.65 4,133,806
22nd Dec 2025 (Mon) 0.50 0.65 0.50 0.65 4,353,722
19th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 233,994
18th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 1,016,205
17th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 215,919
16th Dec 2025 (Tue) 0.50 0.50 0.50 0.50 360,903
15th Dec 2025 (Mon) 0.50 0.50 0.50 0.50 726,559
12th Dec 2025 (Fri) 0.50 0.50 0.50 0.50 1,400,780
11th Dec 2025 (Thu) 0.50 0.50 0.50 0.50 189,884
10th Dec 2025 (Wed) 0.50 0.50 0.50 0.50 2,589,707
9th Dec 2025 (Tue) 0.65 0.65 0.50 0.50 6,105,084
8th Dec 2025 (Mon) 0.45 0.65 0.45 0.65 19,568,901
5th Dec 2025 (Fri) 0.45 0.45 0.45 0.45 2,802,548
4th Dec 2025 (Thu) 0.45 0.45 0.45 0.45 8,820,160
3rd Dec 2025 (Wed) 0.425 0.475 0.425 0.45 3,498,758
2nd Dec 2025 (Tue) 0.40 0.425 0.40 0.425 5,880,223
1st Dec 2025 (Mon) 0.35 0.40 0.35 0.40 337,168
FTSE 100 Latest
Value10,223.54
Change51.78