Tern Plc (AIM:TERN)
London · Delayed Price · Currency is GBP · Price in GBX 1.300
+0.100 (8.33%)
Sep 4, 2026, 2:49 PM GMT
Tern Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 335,984 |
| Sep 3, 2026 | 1.20 | 1.17 | 1.17 | 1.20 | 1.20 | - | 830 |
| Sep 2, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | - | 123,301 |
| Sep 1, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | 9.59% | 2,705,056 |
| Aug 28, 2026 | 1.20 | 1.30 | 1.10 | 1.10 | 1.10 | -8.75% | 3,731,281 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.20 | -4.00% | 3,314,116 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.25 | - | 84,595 |
| Aug 25, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | - | 766,995 |
| Aug 24, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | - | 792,972 |
| Aug 21, 2026 | 1.25 | 1.30 | 1.21 | 1.25 | 1.25 | 6.38% | 2,811,386 |
| Aug 20, 2026 | 1.20 | 1.30 | 1.10 | 1.18 | 1.18 | -6.00% | 1,807,238 |
| Aug 19, 2026 | 1.28 | 1.30 | 1.20 | 1.25 | 1.25 | - | 1,553,864 |
| Aug 18, 2026 | 1.27 | 1.34 | 1.23 | 1.25 | 1.25 | -1.96% | 2,141,193 |
| Aug 17, 2026 | 1.35 | 1.40 | 1.20 | 1.28 | 1.28 | -5.56% | 1,783,929 |
| Aug 14, 2026 | 1.40 | 1.40 | 1.30 | 1.35 | 1.35 | - | 1,586,405 |
| Aug 13, 2026 | 1.40 | 1.40 | 1.35 | 1.35 | 1.35 | 5.47% | 891,539 |
| Aug 12, 2026 | 1.35 | 1.40 | 1.28 | 1.28 | 1.28 | -5.19% | 2,057,617 |
| Aug 11, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.35 | -3.57% | 1,993,209 |
| Aug 10, 2026 | 1.38 | 1.45 | 1.30 | 1.40 | 1.40 | 1.82% | 1,036,306 |
| Aug 7, 2026 | 1.35 | 1.44 | 1.35 | 1.38 | 1.38 | 1.85% | 1,682,302 |
| Aug 6, 2026 | 1.38 | 1.45 | 1.20 | 1.35 | 1.35 | 3.85% | 10,850,500 |
| Aug 5, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.30 | -7.14% | 2,148,498 |
| Aug 4, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.40 | - | 1,578,882 |
| Aug 3, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.40 | - | 1,967,393 |
| Jul 31, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | -6.67% | 672,946 |
| Jul 30, 2026 | 1.50 | 1.60 | 1.35 | 1.50 | 1.50 | - | 3,530,041 |
| Jul 29, 2026 | 1.55 | 1.62 | 1.40 | 1.50 | 1.50 | -1.64% | 2,309,327 |
| Jul 28, 2026 | 1.64 | 1.38 | 1.38 | 1.53 | 1.53 | 3.39% | 6,161,969 |
| Jul 27, 2026 | 1.30 | 1.60 | 1.24 | 1.48 | 1.48 | 13.46% | 15,404,456 |
| Jul 24, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 2,468,946 |
| Jul 23, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 3,818,541 |
| Jul 22, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.30 | - | 1,928,551 |
| Jul 21, 2026 | 1.18 | 1.40 | 1.20 | 1.30 | 1.30 | 10.64% | 3,492,441 |
| Jul 20, 2026 | 1.18 | 1.25 | 1.10 | 1.18 | 1.18 | 0.86% | 2,274,621 |
| Jul 17, 2026 | 1.18 | 1.25 | 1.10 | 1.17 | 1.17 | -0.85% | 1,963,181 |
| Jul 16, 2026 | 1.18 | 1.25 | 1.16 | 1.18 | 1.18 | - | 2,811,870 |
| Jul 15, 2026 | 1.10 | 1.24 | 1.00 | 1.18 | 1.18 | -9.62% | 3,201,444 |
| Jul 14, 2026 | 1.25 | 1.38 | 1.20 | 1.30 | 1.30 | 4.00% | 2,596,469 |
| Jul 13, 2026 | 1.15 | 1.30 | 1.10 | 1.25 | 1.25 | 8.70% | 5,125,241 |
| Jul 10, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 914,013 |
| Jul 9, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,512,828 |
| Jul 8, 2026 | 1.15 | 1.20 | 1.13 | 1.15 | 1.15 | - | 526,900 |
| Jul 7, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,027,758 |
| Jul 6, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 2,017,554 |
| Jul 3, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 1,227,910 |
| Jul 2, 2026 | 1.15 | 1.20 | 1.10 | 1.15 | 1.15 | - | 3,019,995 |
| Jul 1, 2026 | 1.18 | 1.24 | 1.10 | 1.15 | 1.15 | -2.13% | 2,319,403 |
| Jun 30, 2026 | 1.10 | 1.30 | 1.08 | 1.18 | 1.18 | 6.82% | 5,415,709 |
| Jun 29, 2026 | 1.10 | 1.20 | 1.03 | 1.10 | 1.10 | - | 3,921,007 |
| Jun 26, 2026 | 1.00 | 1.20 | 0.90 | 1.10 | 1.10 | 10.00% | 4,421,159 |