Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 57.80
-0.70 (-1.20%)
Sep 9, 2025, 2:12 PM GMT+1
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 57.80 | 59.00 | 57.80 | 59.00 | 59.00 | 0.85% | 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 |
| Aug 21, 2025 | 57.80 | 59.50 | 56.98 | 58.25 | 58.25 | 0.43% | 38,935 |
| Aug 20, 2025 | 56.53 | 58.70 | 56.53 | 58.00 | 58.00 | -0.43% | 106,778 |
| Aug 19, 2025 | 59.22 | 59.50 | 57.00 | 58.25 | 58.25 | -0.43% | 41,476 |
| Aug 18, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | - | 25,147 |
| Aug 15, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -2.50% | 29,499 |
| Aug 14, 2025 | 58.30 | 60.00 | 58.00 | 60.00 | 60.00 | -0.41% | 23,076 |
| Aug 13, 2025 | 58.00 | 60.25 | 58.00 | 60.25 | 60.25 | - | 8,820 |
| Aug 12, 2025 | 58.50 | 60.25 | 58.44 | 60.25 | 60.25 | 0.42% | 3,831 |
| Aug 11, 2025 | 62.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 2,690 |
| Aug 8, 2025 | 60.00 | 60.00 | 59.00 | 59.00 | 59.00 | -2.07% | 14,301 |
| Aug 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -2.82% | - |
| Aug 6, 2025 | 58.95 | 62.00 | 58.00 | 62.00 | 62.00 | 4.64% | 45,908 |
| Aug 5, 2025 | 59.00 | 60.50 | 59.00 | 59.25 | 59.25 | -1.25% | 187,889 |
| Aug 4, 2025 | 62.20 | 62.20 | 60.00 | 60.00 | 60.00 | - | 60,005 |
| Aug 1, 2025 | 61.50 | 61.50 | 60.00 | 60.00 | 60.00 | -2.04% | 2,178 |
| Jul 31, 2025 | 60.00 | 62.50 | 60.00 | 61.25 | 61.25 | - | 57,303 |
| Jul 30, 2025 | 60.80 | 61.25 | 60.80 | 61.25 | 61.25 | 0.82% | 1,000 |
| Jul 29, 2025 | 60.38 | 60.75 | 60.23 | 60.75 | 60.75 | -0.82% | 16,500 |
| Jul 28, 2025 | 60.45 | 62.22 | 60.45 | 61.25 | 61.25 | - | 5,612 |
| Jul 25, 2025 | 61.85 | 61.85 | 61.25 | 61.25 | 61.25 | -1.21% | 4,000 |
| Jul 24, 2025 | 60.12 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 16,087 |
| Jul 23, 2025 | 62.50 | 62.50 | 59.74 | 61.00 | 61.00 | -4.31% | 64,421 |
| Jul 22, 2025 | 64.00 | 64.00 | 63.75 | 63.75 | 63.75 | -0.39% | 6,231 |
| Jul 21, 2025 | 63.00 | 64.00 | 63.00 | 64.00 | 64.00 | 0.79% | 600 |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 17, 2025 | 68.00 | 68.00 | 63.50 | 63.50 | 63.50 | -3.79% | 39,611 |
| Jul 16, 2025 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -2.22% | 20,011 |
| Jul 15, 2025 | 65.53 | 67.50 | 65.53 | 67.50 | 67.50 | 2.27% | 1,600 |
| Jul 14, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -0.38% | 150 |
| Jul 11, 2025 | 68.50 | 68.50 | 66.25 | 66.25 | 66.25 | 0.38% | 584 |
| Jul 10, 2025 | 67.38 | 67.38 | 66.00 | 66.00 | 66.00 | -1.49% | 32,368 |
| Jul 9, 2025 | 68.22 | 68.22 | 67.00 | 67.00 | 67.00 | -2.19% | 10,677 |
| Jul 8, 2025 | 69.00 | 69.50 | 67.50 | 68.50 | 68.50 | - | 80,081 |
| Jul 7, 2025 | 72.00 | 72.00 | 68.50 | 68.50 | 68.50 | -2.14% | 80,416 |
| Jul 4, 2025 | 69.00 | 70.00 | 68.00 | 70.00 | 70.00 | - | 92,194 |
| Jul 3, 2025 | 68.00 | 71.00 | 68.00 | 70.00 | 70.00 | 5.26% | 177,076 |
| Jul 2, 2025 | 67.80 | 67.80 | 66.00 | 66.50 | 66.50 | - | 69,164 |
| Jul 1, 2025 | 68.00 | 68.00 | 65.50 | 66.50 | 66.50 | -2.21% | 148,160 |