Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 52.25
-0.25 (-0.48%)
Oct 31, 2025, 8:05 AM GMT+1
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 53.50 | 53.50 | 52.25 | 52.25 | 52.25 | -0.48% | 10 |
| Oct 30, 2025 | 51.03 | 52.50 | 51.03 | 52.50 | 52.50 | - | 331 |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Oct 28, 2025 | 51.51 | 52.00 | 51.50 | 51.50 | 51.50 | -0.96% | 7,542 |
| Oct 27, 2025 | 52.40 | 52.45 | 52.00 | 52.00 | 52.00 | -0.95% | 31,509 |
| Oct 24, 2025 | 52.02 | 52.50 | 52.02 | 52.50 | 52.50 | -1.41% | 2 |
| Oct 23, 2025 | 53.50 | 53.50 | 52.61 | 53.25 | 53.25 | 0.47% | 16,253 |
| Oct 22, 2025 | 52.02 | 53.00 | 52.02 | 53.00 | 53.00 | - | 13,299 |
| Oct 21, 2025 | 52.91 | 53.00 | 52.91 | 53.00 | 53.00 | - | 153 |
| Oct 20, 2025 | 51.70 | 53.50 | 51.70 | 53.00 | 53.00 | 0.47% | 77,173 |
| Oct 17, 2025 | 53.50 | 53.50 | 52.75 | 52.75 | 52.75 | - | 16 |
| Oct 16, 2025 | 54.00 | 54.00 | 52.75 | 52.75 | 52.75 | -0.94% | 242 |
| Oct 15, 2025 | 53.00 | 53.25 | 53.00 | 53.25 | 53.25 | 1.43% | 5,000 |
| Oct 14, 2025 | 52.50 | 55.00 | 51.51 | 52.50 | 52.50 | -1.41% | 48,144 |
| Oct 13, 2025 | 54.00 | 54.00 | 53.25 | 53.25 | 53.25 | 0.47% | 14 |
| Oct 10, 2025 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | -2.75% | 35,424 |
| Oct 9, 2025 | 55.50 | 55.50 | 52.78 | 54.50 | 54.50 | -2.68% | 115,021 |
| Oct 8, 2025 | 59.50 | 59.50 | 55.01 | 56.00 | 56.00 | -5.08% | 272,998 |
| Oct 7, 2025 | 58.50 | 59.50 | 58.50 | 59.00 | 59.00 | -1.26% | 31,775 |
| Oct 6, 2025 | 58.02 | 59.75 | 58.02 | 59.75 | 59.75 | 1.27% | 378 |
| Oct 3, 2025 | 58.00 | 59.35 | 58.00 | 59.00 | 59.00 | - | 25,310 |
| Oct 2, 2025 | 57.65 | 59.11 | 57.65 | 59.00 | 59.00 | 0.43% | 123,049 |
| Oct 1, 2025 | 58.21 | 58.75 | 57.00 | 58.75 | 58.75 | -0.42% | 116,701 |
| Sep 30, 2025 | 60.00 | 60.00 | 58.50 | 59.00 | 59.00 | 0.85% | 50,005 |
| Sep 29, 2025 | 59.40 | 59.40 | 58.00 | 58.50 | 58.50 | -0.85% | 19,137 |
| Sep 26, 2025 | 58.74 | 59.00 | 58.74 | 59.00 | 59.00 | - | 8,820 |
| Sep 25, 2025 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | - | 1,298,556 |
| Sep 24, 2025 | 56.50 | 59.76 | 56.50 | 59.00 | 59.00 | 1.29% | 5,103 |
| Sep 23, 2025 | 59.50 | 59.50 | 57.00 | 58.25 | 58.25 | 1.30% | 10,447 |
| Sep 22, 2025 | 59.50 | 59.50 | 57.50 | 57.50 | 57.50 | -0.43% | 25,394 |
| Sep 19, 2025 | 56.74 | 58.50 | 56.74 | 57.75 | 57.75 | 0.43% | 119,348 |
| Sep 18, 2025 | 58.00 | 58.50 | 56.52 | 57.50 | 57.50 | -1.71% | 65,006 |
| Sep 17, 2025 | 60.00 | 60.00 | 58.00 | 58.50 | 58.50 | 1.74% | 195,229 |
| Sep 16, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 290 |
| Sep 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 12, 2025 | 59.50 | 59.50 | 57.38 | 57.50 | 57.50 | -1.29% | 668,207 |
| Sep 11, 2025 | 58.55 | 58.55 | 58.25 | 58.25 | 58.25 | - | 2,000 |
| Sep 10, 2025 | 59.50 | 59.50 | 57.31 | 58.25 | 58.25 | -0.43% | 42,193 |
| Sep 9, 2025 | 57.80 | 59.00 | 57.80 | 58.50 | 58.50 | - | 384 |
| Sep 8, 2025 | 58.24 | 58.73 | 57.62 | 58.50 | 58.50 | -1.27% | 460,442 |
| Sep 5, 2025 | 58.73 | 59.25 | 58.73 | 59.25 | 59.25 | - | 14,902 |
| Sep 4, 2025 | 58.73 | 59.25 | 58.73 | 59.25 | 59.25 | - | 25,047 |
| Sep 3, 2025 | 58.50 | 59.25 | 58.50 | 59.25 | 59.25 | -1.25% | 25,104 |
| Sep 2, 2025 | 58.75 | 60.00 | 58.75 | 60.00 | 60.00 | 0.84% | 1,646 |
| Sep 1, 2025 | 60.00 | 60.00 | 57.50 | 59.50 | 59.50 | - | 14,554 |
| Aug 29, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 1.71% | 2,942,780 |
| Aug 28, 2025 | 59.10 | 59.10 | 58.50 | 58.50 | 58.50 | 2.18% | 1,444 |
| Aug 27, 2025 | 58.83 | 58.83 | 57.00 | 57.25 | 57.25 | -2.14% | 117,300 |
| Aug 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.43% | 5,386 |