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
20th Mar 2026 (Fri) 0.60 0.60 0.60 0.60 2,401,359
19th Mar 2026 (Thu) 0.60 0.60 0.60 0.60 502,020
18th Mar 2026 (Wed) 0.675 0.675 0.575 0.60 5,581,653
17th Mar 2026 (Tue) 0.50 0.675 0.50 0.675 12,231,356
16th Mar 2026 (Mon) 0.55 0.55 0.50 0.50 2,940,592
13th Mar 2026 (Fri) 0.55 0.55 0.55 0.55 2,075,298
12th Mar 2026 (Thu) 0.60 0.625 0.55 0.55 4,839,527
11th Mar 2026 (Wed) 0.45 0.55 0.45 0.55 6,663,799
10th Mar 2026 (Tue) 0.45 0.45 0.45 0.45 1,104,323
9th Mar 2026 (Mon) 0.45 0.45 0.45 0.45 451,975
6th Mar 2026 (Fri) 0.45 0.45 0.45 0.45 40,765
5th Mar 2026 (Thu) 0.45 0.45 0.45 0.45 194,329
4th Mar 2026 (Wed) 0.45 0.45 0.45 0.45 1,752,887
3rd Mar 2026 (Tue) 0.45 0.45 0.45 0.45 1,348,327
3rd Mar 2026 (Tue) 0.45 0.45 0.45 0.45 2,721,717
2nd Mar 2026 (Mon) 0.45 0.45 0.45 0.45 1,348,327
27th Feb 2026 (Fri) 0.45 0.45 0.45 0.45 1,303,895
26th Feb 2026 (Thu) 0.45 0.45 0.45 0.45 140,315
25th Feb 2026 (Wed) 0.45 0.45 0.45 0.45 1,153,856
24th Feb 2026 (Tue) 0.45 0.45 0.45 0.45 2,261,632
23rd Feb 2026 (Mon) 0.425 0.45 0.425 0.45 4,706,572
20th Feb 2026 (Fri) 0.40 0.425 0.40 0.425 1,420,755
19th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 572,752
18th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 1,474,488
17th Feb 2026 (Tue) 0.40 0.40 0.40 0.40 1,053,816
16th Feb 2026 (Mon) 0.40 0.40 0.40 0.40 3,857,853
13th Feb 2026 (Fri) 0.425 0.425 0.40 0.40 4,622,481
12th Feb 2026 (Thu) 0.50 0.50 0.50 0.50 260,464
11th Feb 2026 (Wed) 0.50 0.50 0.50 0.50 168,065
10th Feb 2026 (Tue) 0.50 0.50 0.50 0.50 2,240,213
9th Feb 2026 (Mon) 0.50 0.50 0.50 0.50 182,296
6th Feb 2026 (Fri) 0.50 0.50 0.50 0.50 1,038,283
5th Feb 2026 (Thu) 0.475 0.50 0.475 0.50 1,858,226
4th Feb 2026 (Wed) 0.475 0.475 0.475 0.475 1,046,500
3rd Feb 2026 (Tue) 0.475 0.475 0.475 0.475 1,321,369
2nd Feb 2026 (Mon) 0.475 0.475 0.475 0.475 448,650
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
FTSE 100 Latest
Value9,918.33
Change-145.17