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
9th Oct 2025 (Thu) 0.55 0.525 0.52 0.525 9,321,370
8th Oct 2025 (Wed) 0.45 0.51 0.51 0.51 14,138,913
7th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 834,232
6th Oct 2025 (Mon) 0.45 0.496 0.45 0.45 871,165
3rd Oct 2025 (Fri) 0.45 0.51 0.45 0.45 2,932,520
2nd Oct 2025 (Thu) 0.475 0.51 0.51 0.51 3,375,440
1st Oct 2025 (Wed) 0.50 0.50 0.475 0.475 6,155,009
30th Sep 2025 (Tue) 0.50 0.544 0.544 0.544 3,207,698
29th Sep 2025 (Mon) 0.55 0.612 0.50 0.50 9,143,830
26th Sep 2025 (Fri) 0.675 0.675 0.575 0.625 8,408,657
25th Sep 2025 (Thu) 0.675 0.675 0.675 0.675 1,752,534
24th Sep 2025 (Wed) 0.75 0.75 0.675 0.675 1,291,185
23rd Sep 2025 (Tue) 0.75 0.75 0.75 0.75 207,892
22nd Sep 2025 (Mon) 0.75 0.75 0.75 0.75 501,831
19th Sep 2025 (Fri) 0.75 0.75 0.75 0.75 578,053
18th Sep 2025 (Thu) 0.75 0.75 0.75 0.75 369,989
17th Sep 2025 (Wed) 0.70 0.75 0.70 0.75 2,001,334
16th Sep 2025 (Tue) 0.675 0.70 0.675 0.70 798,598
15th Sep 2025 (Mon) 0.725 0.725 0.675 0.675 2,190,813
12th Sep 2025 (Fri) 0.75 0.75 0.725 0.725 1,819,559
11th Sep 2025 (Thu) 0.725 0.75 0.725 0.75 1,933,050
10th Sep 2025 (Wed) 0.725 0.725 0.725 0.725 725,171
9th Sep 2025 (Tue) 0.75 0.766 0.725 0.725 1,369,356
8th Sep 2025 (Mon) 0.75 0.75 0.75 0.75 1,074,438
5th Sep 2025 (Fri) 0.75 0.75 0.75 0.75 146,634
4th Sep 2025 (Thu) 0.80 0.80 0.75 0.75 3,481,500
3rd Sep 2025 (Wed) 0.825 0.825 0.80 0.80 824,249
2nd Sep 2025 (Tue) 0.825 0.825 0.825 0.825 54,572
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
FTSE 100 Latest
Value9,509.47
Change0.07