Tern Plc (AIM:TERN)
London · Delayed Price · Currency is GBP · Price in GBX 0.9010
-0.0240 (-2.59%)
Sep 25, 2026, 2:49 PM GMT
Tern Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.92 | 0.95 | 0.90 | 0.93 | 0.93 | - | 4,147,841 |
| Sep 24, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 1,763,906 |
| Sep 23, 2026 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | - | 4,261,327 |
| Sep 22, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 3,160,010 |
| Sep 21, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | - | 1,240,306 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.93 | 0.93 | - | 1,932,278 |
| Sep 17, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 933,585 |
| Sep 16, 2026 | 0.94 | 0.94 | 0.90 | 0.93 | 0.93 | - | 255,406 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.90 | 0.93 | 0.93 | - | 489,434 |
| Sep 14, 2026 | 0.94 | 0.95 | 0.90 | 0.93 | 0.93 | - | 723,820 |
| Sep 11, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | - | 597,904 |
| Sep 10, 2026 | 0.95 | 0.95 | 0.91 | 0.93 | 0.93 | - | 215,694 |
| Sep 9, 2026 | 1.00 | 1.10 | 0.90 | 0.93 | 0.93 | -6.94% | 3,293,425 |
| Sep 8, 2026 | 1.00 | 1.10 | 0.90 | 0.99 | 0.99 | -0.60% | 2,480,711 |
| Sep 7, 2026 | 1.08 | 1.20 | 0.90 | 1.00 | 1.00 | -15.42% | 10,192,036 |
| Sep 4, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.18 | - | 335,984 |
| Sep 3, 2026 | 1.20 | 1.17 | 1.17 | 1.20 | 1.18 | - | 830 |
| Sep 2, 2026 | 1.20 | 1.24 | 1.17 | 1.20 | 1.18 | - | 123,301 |
| Sep 1, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.18 | 9.58% | 2,705,056 |
| Aug 28, 2026 | 1.20 | 1.30 | 1.10 | 1.10 | 1.08 | -8.75% | 3,731,281 |
| Aug 27, 2026 | 1.25 | 1.30 | 1.10 | 1.20 | 1.18 | -4.00% | 3,314,116 |
| Aug 26, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.23 | - | 84,595 |
| Aug 25, 2026 | 1.25 | 1.27 | 1.20 | 1.25 | 1.23 | - | 766,995 |
| Aug 24, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.23 | - | 792,971 |
| Aug 21, 2026 | 1.18 | 1.30 | 1.21 | 1.25 | 1.23 | 6.38% | 2,811,386 |
| Aug 20, 2026 | 1.25 | 1.30 | 1.10 | 1.18 | 1.16 | -6.00% | 2,807,238 |
| Aug 19, 2026 | 1.25 | 1.30 | 1.20 | 1.25 | 1.23 | - | 1,553,863 |
| Aug 18, 2026 | 1.28 | 1.34 | 1.23 | 1.25 | 1.23 | -1.96% | 2,141,193 |
| Aug 17, 2026 | 1.35 | 1.40 | 1.20 | 1.28 | 1.26 | -5.56% | 1,783,929 |
| Aug 14, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.33 | - | 1,586,404 |
| Aug 13, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.33 | 5.46% | 891,539 |
| Aug 12, 2026 | 1.35 | 1.40 | 1.28 | 1.28 | 1.26 | -5.18% | 2,057,617 |
| Aug 11, 2026 | 1.35 | 1.40 | 1.30 | 1.35 | 1.33 | -3.57% | 1,993,209 |
| Aug 10, 2026 | 1.38 | 1.45 | 1.30 | 1.40 | 1.38 | 1.82% | 1,036,306 |
| Aug 7, 2026 | 1.35 | 1.44 | 1.35 | 1.38 | 1.35 | 1.86% | 3,182,302 |
| Aug 6, 2026 | 1.38 | 1.45 | 1.20 | 1.35 | 1.33 | 3.84% | 12,565,665 |
| Aug 5, 2026 | 1.40 | 1.50 | 1.30 | 1.30 | 1.28 | -7.14% | 2,898,498 |
| Aug 4, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.38 | - | 3,078,882 |
| Aug 3, 2026 | 1.40 | 1.50 | 1.28 | 1.40 | 1.38 | - | 1,967,393 |
| Jul 31, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.38 | -6.66% | 672,946 |
| Jul 30, 2026 | 1.50 | 1.60 | 1.35 | 1.50 | 1.48 | - | 3,530,041 |
| Jul 29, 2026 | 1.55 | 1.62 | 1.40 | 1.50 | 1.48 | -1.64% | 3,559,327 |
| Jul 28, 2026 | 1.55 | 1.70 | 1.38 | 1.53 | 1.50 | 3.39% | 6,161,969 |
| Jul 27, 2026 | 1.30 | 1.60 | 1.24 | 1.48 | 1.45 | 13.46% | 15,404,456 |
| Jul 24, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.28 | - | 2,468,946 |
| Jul 23, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.28 | - | 5,058,541 |
| Jul 22, 2026 | 1.30 | 1.40 | 1.20 | 1.30 | 1.28 | - | 1,928,551 |
| Jul 21, 2026 | 1.18 | 1.40 | 1.20 | 1.30 | 1.28 | 10.64% | 3,492,441 |
| Jul 20, 2026 | 1.18 | 1.25 | 1.10 | 1.18 | 1.16 | 0.85% | 3,774,621 |
| Jul 17, 2026 | 1.18 | 1.25 | 1.10 | 1.17 | 1.15 | -0.85% | 1,963,181 |