Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 96.00
0.00 (0.00%)
Aug 17, 2026, 5:03 PM GMT
Ten Lifestyle Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 87.00 | 88.00 | 86.00 | 86.00 | 86.00 | -3.37% | 31,845 |
| Jul 8, 2026 | 88.00 | 89.00 | 86.93 | 89.00 | 89.00 | 1.14% | 17,583 |
| 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 |