Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 96.50
+1.00 (1.05%)
Sep 18, 2026, 4:57 PM GMT
Ten Lifestyle Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 98.00 | 97.00 | 95.00 | 96.50 | 96.50 | 1.05% | 50,875 |
| Sep 17, 2026 | 97.00 | 97.00 | 95.50 | 95.50 | 95.50 | 0.53% | 55,579 |
| Sep 16, 2026 | 104.00 | 104.00 | 93.78 | 95.00 | 95.00 | -7.77% | 666,089 |
| Sep 15, 2026 | 104.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 19,243 |
| Sep 14, 2026 | 102.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 292,744 |
| Sep 11, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 33,248 |
| Sep 10, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -1.94% | 521,118 |
| Sep 9, 2026 | 102.74 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 86,801 |
| Sep 8, 2026 | 100.00 | 102.48 | 100.00 | 102.00 | 102.00 | -0.97% | 594,634 |
| Sep 7, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 0.98% | 21,419 |
| Sep 4, 2026 | 100.00 | 102.00 | 99.94 | 102.00 | 102.00 | - | 60,271 |
| Sep 3, 2026 | 101.00 | 102.00 | 98.50 | 102.00 | 102.00 | 0.99% | 180,413 |
| Sep 2, 2026 | 95.00 | 101.00 | 95.00 | 101.00 | 101.00 | 6.32% | 95,481 |
| Sep 1, 2026 | 95.53 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | 30,560 |
| Aug 28, 2026 | 95.00 | 97.00 | 94.00 | 97.00 | 97.00 | 2.11% | 58,353 |
| Aug 27, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 6.15% | 1,483,353 |
| Aug 26, 2026 | 89.89 | 89.89 | 88.36 | 89.50 | 89.50 | 1.70% | 13,489 |
| Aug 25, 2026 | 90.50 | 91.60 | 87.00 | 88.00 | 88.00 | -3.56% | 162,889 |
| Aug 24, 2026 | 94.00 | 92.00 | 90.00 | 91.25 | 91.25 | 0.83% | 48,937 |
| Aug 21, 2026 | 91.00 | 93.00 | 90.50 | 90.50 | 90.50 | -2.43% | 27,964 |
| Aug 20, 2026 | 96.00 | 94.00 | 92.00 | 92.75 | 92.75 | -0.27% | 66,840 |
| Aug 19, 2026 | 97.00 | 94.00 | 93.00 | 93.00 | 93.00 | -1.06% | 21,738 |
| Aug 18, 2026 | 97.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | 75,946 |
| Aug 17, 2026 | 97.00 | 97.00 | 94.50 | 96.00 | 96.00 | - | 43,133 |
| Aug 14, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | -1.03% | 89,041 |
| Aug 13, 2026 | 97.52 | 97.50 | 96.00 | 97.00 | 97.00 | -1.02% | 16,044 |
| Aug 12, 2026 | 96.00 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | 8,808 |
| Aug 11, 2026 | 96.00 | 97.40 | 96.00 | 97.00 | 97.00 | - | 15,196 |
| Aug 10, 2026 | 96.00 | 97.50 | 96.00 | 97.00 | 97.00 | - | 3,017 |
| Aug 7, 2026 | 98.50 | 97.00 | 94.14 | 97.00 | 97.00 | -0.51% | 211,997 |
| Aug 6, 2026 | 97.00 | 98.50 | 96.50 | 97.50 | 97.50 | -0.51% | 44,294 |
| Aug 5, 2026 | 96.00 | 98.00 | 94.09 | 98.00 | 98.00 | 1.03% | 1,165,295 |
| Aug 4, 2026 | 97.00 | 97.00 | 95.00 | 97.00 | 97.00 | 0.52% | 105,921 |
| Aug 3, 2026 | 96.00 | 96.50 | 94.00 | 96.50 | 96.50 | 2.66% | 33,771 |
| Jul 31, 2026 | 97.00 | 97.00 | 94.00 | 94.00 | 94.00 | -1.57% | 72,414 |
| Jul 30, 2026 | 95.00 | 96.08 | 93.62 | 95.50 | 95.50 | 2.14% | 72,688 |
| Jul 29, 2026 | 92.00 | 94.46 | 92.00 | 93.50 | 93.50 | 0.54% | 26,450 |
| Jul 28, 2026 | 92.00 | 93.50 | 92.00 | 93.00 | 93.00 | -0.53% | 168,785 |
| Jul 27, 2026 | 92.00 | 93.50 | 92.00 | 93.50 | 93.50 | 0.54% | 886,860 |
| Jul 24, 2026 | 93.00 | 93.00 | 92.25 | 93.00 | 93.00 | 1.64% | 1,506 |
| Jul 23, 2026 | 92.00 | 93.10 | 91.31 | 91.50 | 91.50 | -1.61% | 51,206 |
| Jul 22, 2026 | 89.00 | 93.00 | 89.00 | 93.00 | 93.00 | 3.62% | 240,275 |
| Jul 21, 2026 | 88.00 | 90.59 | 88.00 | 89.75 | 89.75 | 1.41% | 31,842 |
| Jul 20, 2026 | 88.50 | 91.50 | 88.50 | 88.50 | 88.50 | 0.57% | 11,753 |
| Jul 17, 2026 | 90.00 | 90.00 | 88.00 | 88.00 | 88.00 | -1.68% | 2,056,605 |
| Jul 16, 2026 | 87.00 | 89.50 | 87.00 | 89.50 | 89.50 | 1.13% | 267,432 |
| Jul 15, 2026 | 88.50 | 88.50 | 86.47 | 88.50 | 88.50 | 0.57% | 15,173 |
| Jul 14, 2026 | 86.00 | 88.00 | 85.00 | 88.00 | 88.00 | 1.15% | 95,106 |
| Jul 13, 2026 | 87.00 | 87.31 | 85.50 | 87.00 | 87.00 | -1.14% | 70,002 |
| Jul 10, 2026 | 87.00 | 90.00 | 84.50 | 88.00 | 88.00 | 2.33% | 58,191 |