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
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
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
FTSE 100 Latest
Value10,910.55
Change63.85