Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 88.00
-1.00 (-1.12%)
Jul 7, 2026, 5:07 PM GMT
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 88.00 | 89.00 | 87.50 | 88.00 | 88.00 | -1.12% | 11,267 |
| Jul 6, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | 1.14% | 7,360 |
| Jul 3, 2026 | 89.00 | 90.22 | 86.00 | 88.00 | 88.00 | -1.12% | 155,846 |
| Jul 2, 2026 | 90.00 | 91.00 | 89.00 | 89.00 | 89.00 | -0.56% | 36,813 |
| Jul 1, 2026 | 90.00 | 90.74 | 89.00 | 89.50 | 89.50 | -0.83% | 37,914 |
| Jun 30, 2026 | 90.00 | 90.00 | 90.00 | 90.25 | 90.25 | -0.28% | 128 |
| Jun 29, 2026 | 90.00 | 91.00 | 90.00 | 90.50 | 90.50 | -0.55% | 43,749 |
| Jun 26, 2026 | 87.50 | 91.00 | 87.50 | 91.00 | 91.00 | 3.41% | 9,279 |
| Jun 25, 2026 | 88.56 | 88.00 | 88.00 | 88.00 | 88.00 | - | 9,098 |
| Jun 24, 2026 | 88.00 | 89.00 | 86.50 | 88.00 | 88.00 | -1.12% | 136,417 |
| Jun 23, 2026 | 89.00 | 89.00 | 88.00 | 89.00 | 89.00 | - | 5,663 |
| Jun 22, 2026 | 91.00 | 91.00 | 88.00 | 89.00 | 89.00 | -2.73% | 24,738 |
| Jun 19, 2026 | 93.34 | 91.50 | 89.00 | 91.50 | 91.50 | -2.66% | 74,275 |
| Jun 18, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.08% | 9,524 |
| Jun 17, 2026 | 94.00 | 94.00 | 91.00 | 93.00 | 93.00 | 0.81% | 26,984 |
| Jun 16, 2026 | 92.00 | 92.95 | 92.00 | 92.25 | 92.25 | -1.86% | 40,055 |
| Jun 15, 2026 | 91.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.35% | 27,688 |
| Jun 12, 2026 | 92.00 | 92.00 | 91.75 | 92.75 | 92.75 | 1.92% | 27,449 |
| Jun 11, 2026 | 91.50 | 92.00 | 91.00 | 91.00 | 91.00 | 0.55% | 27,385 |
| Jun 10, 2026 | 92.00 | 94.00 | 90.50 | 90.50 | 90.50 | - | 323,505 |
| Jun 9, 2026 | 92.00 | 92.12 | 90.00 | 90.50 | 90.50 | -0.55% | 153,088 |
| Jun 8, 2026 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | -2.15% | 42,349 |
| Jun 5, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | -1.06% | 14,567 |
| Jun 4, 2026 | 94.00 | 94.18 | 93.00 | 94.00 | 94.00 | 1.08% | 26,822 |
| Jun 3, 2026 | 94.00 | 96.00 | 92.00 | 93.00 | 93.00 | -1.59% | 98,889 |
| Jun 2, 2026 | 94.00 | 95.00 | 92.66 | 94.50 | 94.50 | 2.16% | 110,005 |
| Jun 1, 2026 | 94.00 | 95.00 | 92.00 | 92.50 | 92.50 | 1.09% | 615,698 |
| May 29, 2026 | 94.00 | 94.00 | 91.50 | 91.50 | 91.50 | -0.54% | 28,062 |
| May 28, 2026 | 92.00 | 94.00 | 92.00 | 92.00 | 92.00 | -0.54% | 539,193 |
| May 27, 2026 | 94.00 | 93.00 | 92.50 | 92.50 | 92.50 | -1.07% | 10,371 |
| May 26, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | 15,253 |
| May 22, 2026 | 92.92 | 94.00 | 91.00 | 94.00 | 94.00 | 1.90% | 19,505 |
| May 21, 2026 | 92.00 | 92.00 | 90.50 | 92.25 | 92.25 | - | 84,099 |
| May 20, 2026 | 92.00 | 92.00 | 91.00 | 92.25 | 92.25 | 1.93% | 53,586 |
| May 19, 2026 | 92.50 | 94.00 | 90.00 | 90.50 | 90.50 | -1.09% | 160,170 |
| May 18, 2026 | 93.50 | 95.00 | 91.00 | 91.50 | 91.50 | -2.14% | 128,698 |
| May 15, 2026 | 95.00 | 97.00 | 92.75 | 93.50 | 93.50 | -1.58% | 182,966 |
| May 14, 2026 | 95.00 | 97.00 | 95.00 | 95.00 | 95.00 | -0.52% | 28,104 |
| May 13, 2026 | 95.00 | 96.00 | 95.00 | 95.50 | 95.50 | - | 7,805 |
| May 12, 2026 | 96.00 | 96.75 | 95.33 | 95.50 | 95.50 | -1.55% | 10,525 |
| May 11, 2026 | 95.50 | 97.00 | 94.00 | 97.00 | 97.00 | 0.52% | 17,928 |
| May 8, 2026 | 94.00 | 96.50 | 91.82 | 96.50 | 96.50 | 5.46% | 77,153 |
| 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 |