Ten Lifestyle Group Plc (AIM:TENG)
London · Delayed Price · Currency is GBP · Price in GBX 93.00
+0.75 (0.81%)
Jun 17, 2026, 4:35 PM GMT
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 166,375 |
| Apr 22, 2026 | 80.00 | 84.05 | 76.05 | 82.00 | 82.00 | 10.81% | 509,852 |
| 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% | 22,669 |
| Apr 15, 2026 | 75.00 | 75.00 | 72.66 | 75.00 | 75.00 | 1.35% | 26,355 |
| Apr 14, 2026 | 72.00 | 74.70 | 72.00 | 74.00 | 74.00 | 0.34% | 36,856 |
| Apr 13, 2026 | 71.50 | 74.00 | 71.00 | 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 | 68.00 | 68.50 | 66.50 | 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 |