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
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
18th Aug 2025 (Mon) 0.875 0.90 0.875 0.90 500,000
15th Aug 2025 (Fri) 0.875 0.875 0.825 0.875 5,286,123
14th Aug 2025 (Thu) 0.875 0.875 0.875 0.875 1,007,295
13th Aug 2025 (Wed) 0.925 0.925 0.875 0.875 2,329,215
12th Aug 2025 (Tue) 0.925 0.925 0.925 0.925 1,751,329
11th Aug 2025 (Mon) 0.925 0.925 0.925 0.925 633,687
8th Aug 2025 (Fri) 0.925 0.925 0.925 0.925 941,257
7th Aug 2025 (Thu) 0.95 0.948 0.925 0.925 210,228
6th Aug 2025 (Wed) 0.95 0.95 0.95 0.95 279,350
5th Aug 2025 (Tue) 0.95 0.95 0.95 0.95 255,323
4th Aug 2025 (Mon) 0.95 0.95 0.95 0.95 54,065
1st Aug 2025 (Fri) 0.925 0.925 0.925 0.925 384,842
31st Jul 2025 (Thu) 0.975 0.975 0.925 0.925 3,306,548
30th Jul 2025 (Wed) 0.975 0.975 0.975 0.975 377,729
29th Jul 2025 (Tue) 0.975 0.975 0.975 0.975 1,722,945
28th Jul 2025 (Mon) 0.975 0.975 0.95 0.95 2,321,961
25th Jul 2025 (Fri) 0.975 0.975 0.975 0.975 292,491
24th Jul 2025 (Thu) 0.975 0.975 0.975 0.975 2,417,498
23rd Jul 2025 (Wed) 0.975 1.07 0.975 0.975 1,143,187
22nd Jul 2025 (Tue) 0.975 0.975 0.975 0.975 733,838
21st Jul 2025 (Mon) 1.00 1.00 0.95 0.975 2,789,825
18th Jul 2025 (Fri) 1.05 1.05 1.00 1.00 2,368,356
17th Jul 2025 (Thu) 1.05 1.05 1.05 1.05 244,684
16th Jul 2025 (Wed) 1.05 1.05 1.05 1.05 138,123
15th Jul 2025 (Tue) 1.10 1.10 1.05 1.05 1,071,059
14th Jul 2025 (Mon) 1.15 1.15 1.05 1.05 6,399,648
11th Jul 2025 (Fri) 1.20 1.105 1.105 1.105 637,930
10th Jul 2025 (Thu) 1.25 1.25 1.20 1.20 1,686,464
9th Jul 2025 (Wed) 1.275 1.275 1.25 1.25 1,015,641
8th Jul 2025 (Tue) 1.275 1.275 1.275 1.275 134,920
7th Jul 2025 (Mon) 1.275 1.175 1.175 1.175 226,555
4th Jul 2025 (Fri) 1.275 1.275 1.275 1.275 386,331
3rd Jul 2025 (Thu) 1.275 1.275 1.20 1.275 183,503
2nd Jul 2025 (Wed) 1.275 1.275 1.275 1.275 1,325,049
FTSE 100 Latest
Value9,116.69
Change-79.65