Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 96.50
+5.00 (5.46%)
May 8, 2026, 4:35 PM GMT
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 92.28 | 92.50 | 91.82 | 91.82 | - | 0.35% | 518 |
| May 7, 2026 | 88.00 | 95.00 | 88.00 | 91.50 | 91.50 | 1.67% | 902,663 |
| May 6, 2026 | 87.00 | 90.00 | 85.70 | 90.00 | 90.00 | 5.26% | 127,721 |
| May 5, 2026 | 86.00 | 86.00 | 84.50 | 85.50 | 85.50 | -0.58% | 159,681 |
| May 1, 2026 | 86.00 | 87.00 | 85.24 | 86.00 | 86.00 | 1.18% | 86,698 |
| Apr 30, 2026 | 85.00 | 86.02 | 83.50 | 85.00 | 85.00 | - | 133,492 |
| Apr 29, 2026 | 85.00 | 87.00 | 85.00 | 85.00 | 85.00 | 0.29% | 15,385 |
| Apr 28, 2026 | 85.00 | 86.00 | 84.00 | 84.75 | 84.75 | -0.88% | 26,882 |
| Apr 27, 2026 | 86.00 | 88.98 | 83.50 | 85.50 | 85.50 | -2.29% | 253,956 |
| Apr 24, 2026 | 85.00 | 88.66 | 83.00 | 87.50 | 87.50 | 0.57% | 303,634 |
| Apr 23, 2026 | 83.00 | 87.00 | 82.41 | 87.00 | 87.00 | 6.10% | 124,361 |
| Apr 22, 2026 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 10.81% | 447,353 |
| Apr 21, 2026 | 74.50 | 76.50 | 73.11 | 74.00 | 74.00 | 0.68% | 85,518 |
| Apr 20, 2026 | 74.50 | 77.00 | 73.00 | 73.50 | 73.50 | -1.34% | 90,853 |
| Apr 17, 2026 | 75.00 | 75.24 | 73.30 | 74.50 | 74.50 | 1.71% | 68,571 |
| Apr 16, 2026 | 75.00 | 75.00 | 72.50 | 73.25 | 73.25 | -2.33% | 22,670 |
| Apr 15, 2026 | 75.00 | 75.00 | 72.66 | 75.00 | 75.00 | 1.35% | 26,355 |
| Apr 14, 2026 | 73.50 | 72.00 | 72.00 | 74.00 | 74.00 | 0.34% | 36,856 |
| Apr 13, 2026 | 71.50 | 74.00 | 71.50 | 73.75 | 73.75 | 3.87% | 60,595 |
| Apr 10, 2026 | 69.00 | 71.50 | 68.50 | 71.00 | 71.00 | 4.80% | 108,934 |
| Apr 9, 2026 | 69.00 | 69.00 | 65.00 | 67.75 | 67.75 | - | 18,960 |
| Apr 8, 2026 | 67.50 | 68.00 | 68.00 | 67.75 | 67.75 | -0.37% | 113,819 |
| Apr 7, 2026 | 67.00 | 68.00 | 66.50 | 68.00 | 68.00 | 3.03% | 46,110 |
| Apr 2, 2026 | 65.00 | 66.70 | 64.00 | 66.00 | 66.00 | 1.15% | 11,343 |
| Apr 1, 2026 | 64.00 | 66.13 | 63.00 | 65.25 | 65.25 | 0.38% | 11,145 |
| Mar 31, 2026 | 65.07 | 66.00 | 65.00 | 65.00 | 65.00 | 1.56% | 8,565 |
| Mar 30, 2026 | 65.00 | 66.50 | 64.00 | 64.00 | 64.00 | 1.19% | 26,976 |
| Mar 27, 2026 | 66.00 | 66.15 | 63.32 | 63.25 | 63.25 | -4.89% | 77,183 |
| Mar 26, 2026 | 66.00 | 66.85 | 65.30 | 66.50 | 66.50 | - | 39,691 |
| 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 |