Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.74	0.74	0.61	0.74	-	5.71%	18,969
Dec 29, 2025	0.70	0.77	0.67	0.70	0.70	-	2,035,924
Dec 24, 2025	0.68	0.78	0.60	0.70	0.70	7.69%	2,914,029
Dec 23, 2025	0.65	0.70	0.60	0.65	0.65	-	4,133,810
Dec 22, 2025	0.50	0.70	0.50	0.65	0.65	30.00%	4,353,742
Dec 19, 2025	0.50	0.60	0.48	0.50	0.50	-	233,994
Dec 18, 2025	0.50	0.58	0.46	0.50	0.50	-	1,016,205
Dec 17, 2025	0.50	0.60	0.55	0.50	0.50	-	215,919
Dec 16, 2025	0.50	0.60	0.40	0.50	0.50	-	360,903
Dec 15, 2025	0.50	0.60	0.47	0.50	0.50	-	726,559
Dec 12, 2025	0.50	0.60	0.46	0.50	0.50	-	1,400,780
Dec 11, 2025	0.50	0.59	0.41	0.50	0.50	-	189,884
Dec 10, 2025	0.60	0.60	0.40	0.50	0.50	-	2,589,707
Dec 9, 2025	0.65	0.70	0.44	0.50	0.50	-23.08%	6,105,097
Dec 8, 2025	0.45	0.70	0.40	0.65	0.65	44.44%	19,568,920
Dec 5, 2025	0.45	0.49	0.43	0.45	0.45	-	2,802,548
Dec 4, 2025	0.45	0.50	0.40	0.45	0.45	-	8,820,161
Dec 3, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	3,498,760
Dec 2, 2025	0.40	0.45	0.38	0.43	0.43	6.25%	5,880,227
Dec 1, 2025	0.35	0.45	0.35	0.40	0.40	14.29%	8,002,562
Nov 28, 2025	0.40	0.45	0.30	0.35	0.35	-22.22%	9,858,367
Nov 27, 2025	0.43	0.43	0.43	0.45	0.45	-	246,653
Nov 26, 2025	0.45	0.45	0.45	0.45	0.45	-	-
Nov 25, 2025	0.45	0.50	0.40	0.45	0.45	-	800,143
Nov 24, 2025	0.45	0.50	0.40	0.45	0.45	-	276,375
Nov 21, 2025	0.45	0.50	0.40	0.45	0.45	-	799,979
Nov 20, 2025	0.45	0.50	0.40	0.45	0.45	-	419,313
Nov 19, 2025	0.45	0.50	0.40	0.45	0.45	-4.26%	755,312
Nov 18, 2025	0.45	0.50	0.40	0.47	0.47	4.44%	327,512
Nov 17, 2025	0.48	0.50	0.40	0.45	0.45	-5.26%	613,648
Nov 14, 2025	0.48	0.50	0.40	0.48	0.48	-	299,972
Nov 13, 2025	0.48	0.44	0.44	0.48	0.48	-	258,027
Nov 12, 2025	0.48	0.52	0.51	0.48	0.48	7.95%	409,090
Nov 11, 2025	0.48	0.51	0.44	0.44	0.44	-7.37%	1,345,905
Nov 10, 2025	0.48	0.52	0.43	0.48	0.48	-	215,477
Nov 7, 2025	0.48	0.55	0.43	0.48	0.48	-	1,017,643
Nov 6, 2025	0.48	0.50	0.43	0.48	0.48	-	606,652
Nov 5, 2025	0.50	0.55	0.45	0.48	0.48	-5.00%	2,786,195
Nov 4, 2025	0.45	0.55	0.40	0.50	0.50	11.11%	4,782,783
Nov 3, 2025	0.45	0.50	0.40	0.45	0.45	-	2,881,182
Oct 31, 2025	0.45	0.48	0.43	0.45	0.45	-	968,037
Oct 30, 2025	0.45	0.50	0.44	0.45	0.45	-	1,850,486
Oct 29, 2025	0.45	0.50	0.40	0.45	0.45	-	108,187
Oct 28, 2025	0.45	0.50	0.40	0.45	0.45	-	363,715
Oct 27, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	2,456,203
Oct 24, 2025	0.45	0.50	0.40	0.43	0.43	-5.56%	7,096,745
Oct 23, 2025	0.45	0.47	0.40	0.45	0.45	-	537,612
Oct 22, 2025	0.45	0.47	0.40	0.45	0.45	-	915,101
Oct 21, 2025	0.43	0.50	0.40	0.45	0.45	5.88%	2,429,977
Oct 20, 2025	0.43	0.44	0.43	0.43	0.43	-	1,104,915