Tern Plc (AIM:TERN)
London · Delayed Price · Currency is GBP · Price in GBX 0.8250
-0.0250 (-2.94%)
Aug 29, 2025, 4:35 PM GMT+1
Tern Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.89 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 1,050,163 |
| Aug 28, 2025 | 0.75 | 0.90 | 0.75 | 0.85 | 0.85 | 13.33% | 2,444,025 |
| Aug 27, 2025 | 0.80 | 0.80 | 0.70 | 0.75 | 0.75 | - | 3,955,234 |
| Aug 26, 2025 | 0.80 | 0.80 | 0.74 | 0.75 | 0.75 | - | 998,627 |
| Aug 22, 2025 | 0.85 | 0.85 | 0.70 | 0.75 | 0.75 | -6.25% | 5,387,967 |
| Aug 21, 2025 | 0.69 | 0.85 | 0.69 | 0.80 | 0.80 | 18.52% | 14,393,638 |
| Aug 20, 2025 | 0.82 | 0.84 | 0.68 | 0.68 | 0.68 | -18.18% | 9,016,166 |
| Aug 19, 2025 | 0.87 | 0.90 | 0.80 | 0.83 | 0.83 | -8.33% | 7,274,521 |
| Aug 18, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | 2.86% | 1,000,000 |
| Aug 15, 2025 | 0.88 | 0.91 | 0.80 | 0.88 | 0.88 | - | 5,348,954 |
| Aug 14, 2025 | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | - | 1,119,674 |
| Aug 13, 2025 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -5.41% | 2,429,215 |
| Aug 12, 2025 | 0.92 | 0.95 | 0.86 | 0.93 | 0.93 | - | 1,771,990 |
| Aug 11, 2025 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 633,688 |
| Aug 8, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | - | 1,131,249 |
| Aug 7, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -2.63% | 310,229 |
| Aug 6, 2025 | 0.93 | 1.00 | 0.90 | 0.95 | 0.95 | - | 386,729 |
| Aug 5, 2025 | 1.00 | 1.00 | 0.93 | 0.95 | 0.95 | - | 296,251 |
| Aug 4, 2025 | 0.98 | 1.00 | 0.90 | 0.95 | 0.95 | 2.70% | 54,067 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | - | 384,842 |
| Jul 31, 2025 | 1.01 | 1.05 | 0.90 | 0.93 | 0.93 | -5.13% | 3,806,550 |
| Jul 30, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | - | 377,729 |
| Jul 29, 2025 | 1.05 | 1.05 | 0.92 | 0.98 | 0.98 | 2.63% | 1,752,945 |
| Jul 28, 2025 | 0.96 | 1.04 | 0.90 | 0.95 | 0.95 | -2.56% | 3,321,962 |
| Jul 25, 2025 | 1.03 | 1.03 | 0.96 | 0.98 | 0.98 | - | 492,491 |
| Jul 24, 2025 | 0.97 | 1.03 | 0.96 | 0.98 | 0.98 | - | 2,496,187 |
| Jul 23, 2025 | 1.01 | 1.07 | 0.97 | 0.98 | 0.98 | - | 1,654,048 |
| Jul 22, 2025 | 0.90 | 1.05 | 0.90 | 0.98 | 0.98 | - | 733,841 |
| Jul 21, 2025 | 1.00 | 1.05 | 0.90 | 0.98 | 0.98 | -2.50% | 2,789,944 |
| Jul 18, 2025 | 1.02 | 1.10 | 0.93 | 1.00 | 1.00 | -4.76% | 2,368,356 |
| Jul 17, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 244,687 |
| Jul 16, 2025 | 1.00 | 1.10 | 1.00 | 1.05 | 1.05 | - | 192,214 |
| Jul 15, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | - | 1,071,061 |
| Jul 14, 2025 | 1.20 | 1.30 | 0.96 | 1.05 | 1.05 | -3.67% | 6,468,542 |
| Jul 11, 2025 | 1.19 | 1.29 | 1.09 | 1.09 | 1.09 | -8.40% | 691,970 |
| Jul 10, 2025 | 1.24 | 1.29 | 1.11 | 1.19 | 1.19 | -4.03% | 1,702,645 |
| Jul 9, 2025 | 1.34 | 1.34 | 1.19 | 1.24 | 1.24 | -1.59% | 1,025,385 |
| Jul 8, 2025 | 1.20 | 1.26 | 1.19 | 1.26 | 1.26 | 8.62% | 139,840 |
| Jul 7, 2025 | 1.30 | 1.30 | 1.16 | 1.16 | 1.16 | -7.94% | 266,555 |
| Jul 4, 2025 | 1.24 | 1.30 | 1.24 | 1.26 | 1.26 | - | 390,037 |
| Jul 3, 2025 | 1.22 | 1.30 | 1.19 | 1.26 | 1.26 | - | 192,512 |
| Jul 2, 2025 | 1.19 | 1.34 | 1.19 | 1.26 | 1.26 | - | 1,337,765 |
| Jul 1, 2025 | 1.25 | 1.34 | 1.19 | 1.26 | 1.26 | 5.00% | 680,519 |
| Jun 30, 2025 | 1.31 | 1.39 | 1.19 | 1.20 | 1.20 | -10.45% | 1,855,125 |
| Jun 27, 2025 | 1.39 | 1.39 | 1.26 | 1.34 | 1.34 | -1.47% | 614,698 |
| Jun 26, 2025 | 1.32 | 1.44 | 1.29 | 1.36 | 1.36 | - | 202,659 |
| Jun 25, 2025 | 1.36 | 1.44 | 1.29 | 1.36 | 1.36 | -2.16% | 2,408,928 |
| Jun 24, 2025 | 1.31 | 1.39 | 1.31 | 1.39 | 1.39 | 3.73% | 832,899 |
| Jun 23, 2025 | 1.31 | 1.39 | 1.29 | 1.34 | 1.34 | - | 1,690,351 |
| Jun 20, 2025 | 1.34 | 1.45 | 1.31 | 1.34 | 1.34 | -4.96% | 1,468,559 |