Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 66.15
-0.35 (-0.53%)
Mar 26, 2026, 3:37 PM GMT
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 66.40 | 66.40 | 66.30 | 66.30 | - | -0.30% | 12,112 |
| Mar 25, 2026 | 66.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | 10,696 |
| Mar 24, 2026 | 68.00 | 68.98 | 67.00 | 67.00 | 67.00 | -1.47% | 75,345 |
| Mar 23, 2026 | 69.00 | 70.10 | 68.00 | 68.00 | 68.00 | -1.45% | 100,971 |
| Mar 20, 2026 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | -1.78% | 2,927 |
| Mar 19, 2026 | 69.10 | 70.24 | 69.10 | 70.25 | 70.25 | 0.36% | 8,553 |
| Mar 18, 2026 | 70.16 | 70.24 | 69.55 | 70.00 | 70.00 | 0.36% | 18,923 |
| Mar 17, 2026 | 70.30 | 70.30 | 69.51 | 69.75 | 69.75 | -0.71% | 7,059 |
| Mar 16, 2026 | 71.22 | 71.22 | 69.36 | 70.25 | 70.25 | 0.72% | 71,075 |
| Mar 13, 2026 | 68.00 | 68.00 | 68.00 | 69.75 | 69.75 | - | 43 |
| Mar 12, 2026 | 69.64 | 69.64 | 69.00 | 69.75 | 69.75 | 0.72% | 900,422 |
| Mar 11, 2026 | 71.00 | 71.00 | 68.00 | 69.25 | 69.25 | -1.07% | 645,133 |
| Mar 10, 2026 | 70.00 | 70.50 | 69.00 | 70.00 | 70.00 | 1.45% | 9,090 |
| Mar 9, 2026 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | -2.82% | 44,646 |
| Mar 6, 2026 | 70.24 | 70.24 | 70.24 | 71.00 | 71.00 | - | 1,600 |
| Mar 5, 2026 | 72.00 | 72.00 | 69.62 | 71.00 | 71.00 | - | 171,125 |
| Mar 4, 2026 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | 3.65% | 45,581 |
| Mar 3, 2026 | 70.00 | 70.50 | 68.00 | 68.50 | 68.50 | -4.20% | 64,346 |
| Mar 2, 2026 | 71.03 | 71.03 | 71.03 | 71.50 | 71.50 | -1.04% | 20,000 |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 72.25 | 72.25 | - | 888 |
| Feb 26, 2026 | 72.00 | 73.50 | 71.85 | 72.25 | 72.25 | 0.35% | 24,861 |
| Feb 25, 2026 | 73.00 | 73.00 | 71.64 | 72.00 | 72.00 | 0.35% | 8,773 |
| Feb 24, 2026 | 72.00 | 73.00 | 70.96 | 71.75 | 71.75 | 4.74% | 96,340 |
| Feb 23, 2026 | 69.00 | 70.00 | 68.00 | 68.50 | 68.50 | -1.08% | 6,568 |
| Feb 20, 2026 | 68.50 | 69.00 | 67.00 | 69.25 | 69.25 | 2.97% | 90,341 |
| Feb 19, 2026 | 66.00 | 66.43 | 66.00 | 67.25 | 67.25 | - | 4,708 |
| Feb 18, 2026 | 66.00 | 68.10 | 66.00 | 67.25 | 67.25 | -0.74% | 19,402 |
| Feb 17, 2026 | 69.50 | 69.50 | 67.28 | 67.75 | 67.75 | 1.88% | 5,439 |
| Feb 16, 2026 | 67.00 | 68.60 | 66.00 | 66.50 | 66.50 | -2.21% | 31,950 |
| Feb 13, 2026 | 68.90 | 69.13 | 67.00 | 68.00 | 68.00 | 1.49% | 64,004 |
| Feb 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 8,977 |
| Feb 11, 2026 | 68.00 | 68.44 | 67.50 | 67.50 | 67.50 | - | 22,500 |
| Feb 10, 2026 | 68.00 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | 50,441 |
| Feb 9, 2026 | 69.00 | 70.00 | 68.34 | 69.00 | 69.00 | 1.47% | 36,938 |
| Feb 6, 2026 | 68.16 | 68.16 | 68.16 | 68.00 | 68.00 | 1.49% | 26,115 |
| Feb 5, 2026 | 69.00 | 72.00 | 66.51 | 67.00 | 67.00 | -4.96% | 160,203 |
| Feb 4, 2026 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | 0.71% | 111 |
| Feb 3, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 0.36% | 59,434 |
| Feb 2, 2026 | 70.00 | 72.00 | 69.00 | 69.75 | 69.75 | -2.79% | 18,568 |
| Jan 30, 2026 | 70.00 | 72.17 | 70.00 | 71.75 | 71.75 | - | 27,758 |
| Jan 29, 2026 | 70.00 | 70.50 | 70.00 | 71.75 | 71.75 | - | 256 |
| Jan 28, 2026 | 70.51 | 73.00 | 70.51 | 71.75 | 71.75 | 0.35% | 4,386 |
| Jan 27, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | 0.35% | 20,173 |
| Jan 26, 2026 | 70.00 | 72.20 | 70.00 | 71.25 | 71.25 | - | 12,166 |
| Jan 23, 2026 | 71.64 | 71.64 | 70.30 | 71.25 | 71.25 | 2.52% | 16,550 |
| Jan 22, 2026 | 69.00 | 72.10 | 69.00 | 69.50 | 69.50 | -1.07% | 143,594 |
| Jan 21, 2026 | 70.00 | 70.00 | 69.00 | 70.25 | 70.25 | 0.36% | 34,917 |
| Jan 20, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.78% | 76,581 |
| Jan 19, 2026 | 74.00 | 74.00 | 70.50 | 72.00 | 72.00 | 1.41% | 33,791 |
| Jan 16, 2026 | 71.00 | 74.00 | 71.00 | 71.00 | 71.00 | -0.70% | 69,749 |