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
8th Jun 2026 (Mon) 1.35 1.35 1.15 1.20 9,159,087
5th Jun 2026 (Fri) 1.425 1.425 1.35 1.35 4,500,589
4th Jun 2026 (Thu) 1.50 1.50 1.425 1.425 4,572,907
3rd Jun 2026 (Wed) 1.375 1.65 1.375 1.50 18,387,216
2nd Jun 2026 (Tue) 1.30 1.375 1.30 1.375 5,598,384
1st Jun 2026 (Mon) 1.30 1.25 1.25 1.25 5,168,169
29th May 2026 (Fri) 1.325 1.325 1.30 1.30 5,185,338
28th May 2026 (Thu) 1.35 1.35 1.30 1.325 6,979,125
27th May 2026 (Wed) 1.00 1.35 1.00 1.35 20,836,031
26th May 2026 (Tue) 0.95 1.225 0.95 1.00 26,078,302
25th May 2026 (Mon) 0.90 0.90 0.90 0.90 0
22nd May 2026 (Fri) 0.675 0.90 0.675 0.90 8,984,277
21st May 2026 (Thu) 0.675 0.675 0.675 0.675 679,527
20th May 2026 (Wed) 0.675 0.675 0.675 0.675 489,071
19th May 2026 (Tue) 0.75 0.75 0.675 0.675 3,862,147
18th May 2026 (Mon) 0.80 0.80 0.80 0.80 575,770
15th May 2026 (Fri) 0.80 0.80 0.80 0.80 239,808
14th May 2026 (Thu) 0.80 0.80 0.80 0.80 1,895,698
13th May 2026 (Wed) 0.70 0.80 0.70 0.80 6,243,641
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
FTSE 100 Latest
Value10,373.20
Change5.15