Ten Technologies Group plc (AIM:TENG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 93.50
+0.50 (0.54%)
Nov 3, 2026, 5:15 PM GMT
Ten Technologies Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 93.00 | 94.00 | 93.00 | 93.50 | 93.50 | 0.54% | 95,102 |
| Nov 2, 2026 | 94.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.59% | 80,407 |
| Oct 30, 2026 | 97.00 | 97.00 | 95.80 | 94.50 | 94.50 | 0.53% | 22 |
| Oct 29, 2026 | 94.50 | 96.00 | 93.00 | 94.00 | 94.00 | - | 2,214 |
| Oct 28, 2026 | 94.00 | 94.00 | 93.00 | 94.00 | 94.00 | -0.53% | 53,712 |
| Oct 27, 2026 | 95.50 | 95.98 | 94.00 | 94.50 | 94.50 | 0.53% | 16,234 |
| Oct 26, 2026 | 95.00 | 99.00 | 94.00 | 94.00 | 94.00 | -1.05% | 8,389 |
| Oct 23, 2026 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | -0.52% | 14,175 |
| Oct 22, 2026 | 96.00 | 97.50 | 95.00 | 95.50 | 95.50 | - | 12,115 |
| Oct 21, 2026 | 97.00 | 97.00 | 95.08 | 95.50 | 95.50 | 1.06% | 18,998 |
| Oct 20, 2026 | 97.00 | 97.15 | 94.50 | 94.50 | 94.50 | -2.07% | 75,037 |
| Oct 19, 2026 | 98.00 | 98.02 | 96.50 | 96.50 | 96.50 | -0.52% | 108,448 |
| Oct 16, 2026 | 96.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | 32,305 |
| Oct 15, 2026 | 96.00 | 96.25 | 95.00 | 95.00 | 95.00 | -1.55% | 22,846 |
| Oct 14, 2026 | 96.00 | 96.50 | 96.00 | 96.50 | 96.50 | 1.58% | 55,378 |
| Oct 13, 2026 | 99.50 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 22,326 |
| Oct 12, 2026 | 97.00 | 97.00 | 96.00 | 96.00 | 96.00 | -3.03% | 34,748 |
| Oct 9, 2026 | 97.13 | 99.00 | 97.00 | 99.00 | 99.00 | 3.13% | 7,641 |
| Oct 8, 2026 | 96.00 | 97.00 | 96.00 | 96.00 | 96.00 | - | 864 |
| Oct 7, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | - | 16,460 |
| Oct 6, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | - | 28,566 |
| Oct 5, 2026 | 97.00 | 101.00 | 96.00 | 96.00 | 96.00 | -3.52% | 37,992 |
| Oct 2, 2026 | 97.00 | 98.00 | 98.00 | 99.50 | 99.50 | 3.65% | 5,222 |
| Oct 1, 2026 | 97.28 | 97.50 | 96.00 | 96.00 | 96.00 | -1.03% | 44,732 |
| Sep 30, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -1.77% | 40,265 |
| Sep 29, 2026 | 98.00 | 100.00 | 97.00 | 98.75 | 98.75 | 0.77% | 25,784 |
| Sep 28, 2026 | 100.14 | 100.00 | 98.00 | 98.00 | 98.00 | -2.97% | 79,773 |
| Sep 25, 2026 | 99.00 | 101.00 | 99.00 | 101.00 | 101.00 | 2.02% | 23,871 |
| Sep 24, 2026 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 49,327 |
| Sep 23, 2026 | 99.28 | 100.00 | 99.00 | 100.00 | 100.00 | - | 47,420 |
| Sep 22, 2026 | 97.50 | 99.00 | 97.50 | 100.00 | 100.00 | 3.09% | 24,980 |
| Sep 21, 2026 | 99.00 | 97.00 | 96.00 | 97.00 | 97.00 | 0.52% | 170,712 |
| 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 |