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 May 2026 (Tue) 0.542 0.62 0.542 0.62 1,184,270
11th May 2026 (Mon) 0.60 0.60 0.60 0.60 988,188
8th May 2026 (Fri) 0.60 0.60 0.60 0.60 3,108,025
7th May 2026 (Thu) 0.60 0.60 0.49 0.49 797,264
6th May 2026 (Wed) 0.60 0.60 0.60 0.60 615,321
5th May 2026 (Tue) 0.60 0.60 0.60 0.60 723,201
4th May 2026 (Mon) 0.60 0.60 0.60 0.60 0
1st May 2026 (Fri) 0.542 0.60 0.542 0.60 520,441
30th Apr 2026 (Thu) 0.60 0.60 0.60 0.60 1,011,621
29th Apr 2026 (Wed) 0.60 0.60 0.60 0.60 22,575
28th Apr 2026 (Tue) 0.60 0.64 0.60 0.60 176,309
27th Apr 2026 (Mon) 0.60 0.60 0.575 0.60 3,250,479
24th Apr 2026 (Fri) 0.60 0.60 0.60 0.60 1,553,154
23rd Apr 2026 (Thu) 0.60 0.60 0.60 0.60 132,138
22nd Apr 2026 (Wed) 0.60 0.60 0.60 0.60 7,240,315
21st Apr 2026 (Tue) 0.70 0.70 0.60 0.60 3,888,413
20th Apr 2026 (Mon) 0.80 0.80 0.75 0.75 2,550,114
17th Apr 2026 (Fri) 0.80 0.80 0.80 0.80 1,740,751
16th Apr 2026 (Thu) 0.80 0.80 0.80 0.80 1,314,585
15th Apr 2026 (Wed) 0.80 0.80 0.80 0.80 343,227
14th Apr 2026 (Tue) 0.80 0.80 0.80 0.80 1,846,347
13th Apr 2026 (Mon) 0.75 0.80 0.75 0.80 2,392,496
10th Apr 2026 (Fri) 0.675 0.75 0.675 0.75 1,922,213
9th Apr 2026 (Thu) 0.675 0.675 0.675 0.675 808,318
8th Apr 2026 (Wed) 0.675 0.675 0.675 0.675 487,333
7th Apr 2026 (Tue) 0.825 0.825 0.675 0.675 13,356,326
6th Apr 2026 (Mon) 0.90 0.90 0.90 0.90 0
3rd Apr 2026 (Fri) 0.90 0.90 0.90 0.90 0
2nd Apr 2026 (Thu) 0.825 0.90 0.90 0.90 810,666
1st Apr 2026 (Wed) 0.85 0.85 0.825 0.825 2,480,681
31st Mar 2026 (Tue) 0.80 0.85 0.75 0.85 4,114,902
30th Mar 2026 (Mon) 0.75 0.75 0.75 0.75 577,350
27th Mar 2026 (Fri) 0.75 0.75 0.75 0.75 5,395,346
26th Mar 2026 (Thu) 0.75 0.75 0.75 0.75 1,237,235
25th Mar 2026 (Wed) 0.675 0.80 0.675 0.75 6,453,695
24th Mar 2026 (Tue) 0.60 0.675 0.60 0.675 3,996,852
23rd Mar 2026 (Mon) 0.542 0.542 0.542 0.60 1,196,217
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
FTSE 100 Latest
Value10,244.11
Change-21.21