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
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
12th Mar 2026 (Thu) 0.60 0.625 0.55 0.55 4,839,527
11th Mar 2026 (Wed) 0.45 0.55 0.45 0.55 6,663,799
10th Mar 2026 (Tue) 0.45 0.45 0.45 0.45 1,104,323
9th Mar 2026 (Mon) 0.45 0.45 0.45 0.45 451,975
6th Mar 2026 (Fri) 0.45 0.45 0.45 0.45 40,765
5th Mar 2026 (Thu) 0.45 0.45 0.45 0.45 194,329
4th Mar 2026 (Wed) 0.45 0.45 0.45 0.45 1,752,887
3rd Mar 2026 (Tue) 0.45 0.45 0.45 0.45 1,348,327
3rd Mar 2026 (Tue) 0.45 0.45 0.45 0.45 2,721,717
2nd Mar 2026 (Mon) 0.45 0.45 0.45 0.45 1,348,327
27th Feb 2026 (Fri) 0.45 0.45 0.45 0.45 1,303,895
26th Feb 2026 (Thu) 0.45 0.45 0.45 0.45 140,315
25th Feb 2026 (Wed) 0.45 0.45 0.45 0.45 1,153,856
24th Feb 2026 (Tue) 0.45 0.45 0.45 0.45 2,261,632
23rd Feb 2026 (Mon) 0.425 0.45 0.425 0.45 4,706,572
20th Feb 2026 (Fri) 0.40 0.425 0.40 0.425 1,420,755
19th Feb 2026 (Thu) 0.40 0.40 0.40 0.40 572,752
18th Feb 2026 (Wed) 0.40 0.40 0.40 0.40 1,474,488
FTSE 100 Latest
Value10,667.63
Change77.64