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
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
28th Nov 2025 (Fri) 0.40 0.40 0.35 0.35 9,858,361
27th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 246,653
26th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 0
25th Nov 2025 (Tue) 0.45 0.45 0.45 0.45 800,141
24th Nov 2025 (Mon) 0.45 0.45 0.45 0.45 276,374
21st Nov 2025 (Fri) 0.45 0.45 0.45 0.45 799,977
20th Nov 2025 (Thu) 0.45 0.45 0.45 0.45 419,313
19th Nov 2025 (Wed) 0.45 0.45 0.45 0.45 755,309
18th Nov 2025 (Tue) 0.45 0.47 0.47 0.47 327,511
17th Nov 2025 (Mon) 0.475 0.475 0.45 0.45 613,647
14th Nov 2025 (Fri) 0.475 0.475 0.475 0.475 299,972
13th Nov 2025 (Thu) 0.475 0.475 0.475 0.475 258,027
12th Nov 2025 (Wed) 0.475 0.475 0.475 0.475 409,090
11th Nov 2025 (Tue) 0.475 0.44 0.44 0.44 1,345,905
10th Nov 2025 (Mon) 0.475 0.475 0.475 0.475 215,477
7th Nov 2025 (Fri) 0.475 0.475 0.475 0.475 1,017,643
6th Nov 2025 (Thu) 0.475 0.475 0.475 0.475 606,652
5th Nov 2025 (Wed) 0.50 0.50 0.475 0.475 2,786,192
4th Nov 2025 (Tue) 0.45 0.50 0.45 0.50 4,782,782
3rd Nov 2025 (Mon) 0.45 0.45 0.45 0.45 2,881,182
31st Oct 2025 (Fri) 0.45 0.45 0.45 0.45 968,037
30th Oct 2025 (Thu) 0.45 0.45 0.45 0.45 1,850,486
29th Oct 2025 (Wed) 0.45 0.45 0.45 0.45 108,186
28th Oct 2025 (Tue) 0.45 0.45 0.45 0.45 363,715
27th Oct 2025 (Mon) 0.425 0.45 0.425 0.45 2,456,202
24th Oct 2025 (Fri) 0.45 0.45 0.425 0.425 7,096,745
23rd Oct 2025 (Thu) 0.45 0.45 0.45 0.45 537,612
22nd Oct 2025 (Wed) 0.45 0.45 0.45 0.45 915,101
21st Oct 2025 (Tue) 0.425 0.45 0.425 0.45 2,429,975
20th Oct 2025 (Mon) 0.425 0.425 0.425 0.425 1,104,915
17th Oct 2025 (Fri) 0.425 0.425 0.425 0.425 1,292,455
16th Oct 2025 (Thu) 0.475 0.459 0.44 0.44 8,961,536
15th Oct 2025 (Wed) 0.475 0.525 0.475 0.475 8,061,574
14th Oct 2025 (Tue) 0.475 0.475 0.475 0.475 827,090
FTSE 100 Latest
Value9,649.03
Change-54.13