Tern Plc (AIM:TERN)
London · Delayed Price · Currency is GBP · Price in GBX 1.150
0.00 (0.00%)
Jul 3, 2026, 4:14 PM GMT
Tern Plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.13 | 1.20 | 1.10 | 1.18 | - | 2.43% | 1,221,541 |
| 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 |
| Jun 25, 2026 | 1.00 | 1.10 | 0.92 | 1.00 | 1.00 | - | 3,051,345 |
| Jun 24, 2026 | 1.00 | 1.10 | 0.90 | 1.00 | 1.00 | - | 4,096,605 |
| Jun 23, 2026 | 1.10 | 1.20 | 0.90 | 1.00 | 1.00 | -9.09% | 5,528,774 |
| Jun 22, 2026 | 1.13 | 1.30 | 1.03 | 1.10 | 1.10 | 6.80% | 1,900,007 |
| Jun 19, 2026 | 1.13 | 1.20 | 1.03 | 1.03 | 1.03 | -8.44% | 1,548,747 |
| Jun 18, 2026 | 1.13 | 1.20 | 1.10 | 1.13 | 1.13 | - | 1,867,399 |
| Jun 17, 2026 | 1.13 | 1.15 | 1.10 | 1.13 | 1.13 | -2.17% | 1,099,260 |
| Jun 16, 2026 | 1.20 | 1.30 | 1.10 | 1.15 | 1.15 | -11.54% | 1,582,985 |
| Jun 15, 2026 | 1.20 | 1.30 | 1.10 | 1.30 | 1.30 | 8.33% | 694,324 |
| Jun 12, 2026 | 1.20 | 1.30 | 1.10 | 1.20 | 1.20 | - | 2,093,794 |
| Jun 11, 2026 | 1.20 | 1.23 | 1.13 | 1.20 | 1.20 | -8.40% | 514,498 |
| Jun 10, 2026 | 1.20 | 1.31 | 1.13 | 1.31 | 1.31 | 9.17% | 1,564,604 |
| Jun 9, 2026 | 1.20 | 1.30 | 1.05 | 1.20 | 1.20 | - | 7,308,495 |
| Jun 8, 2026 | 1.35 | 1.40 | 1.10 | 1.20 | 1.20 | -11.11% | 9,159,094 |
| Jun 5, 2026 | 1.43 | 1.50 | 1.30 | 1.35 | 1.35 | -5.26% | 3,500,600 |
| Jun 4, 2026 | 1.50 | 1.60 | 1.35 | 1.43 | 1.43 | -5.00% | 4,072,914 |
| Jun 3, 2026 | 1.38 | 1.70 | 1.30 | 1.50 | 1.50 | 9.09% | 18,387,220 |
| Jun 2, 2026 | 1.30 | 1.45 | 1.20 | 1.38 | 1.38 | 10.00% | 5,598,396 |
| Jun 1, 2026 | 1.30 | 1.40 | 1.20 | 1.25 | 1.25 | -3.85% | 5,168,188 |
| May 29, 2026 | 1.33 | 1.40 | 1.20 | 1.30 | 1.30 | -1.89% | 5,185,353 |
| May 28, 2026 | 1.35 | 1.40 | 1.20 | 1.33 | 1.33 | -1.85% | 6,979,144 |
| May 27, 2026 | 1.00 | 1.40 | 0.97 | 1.35 | 1.35 | 35.00% | 20,836,070 |
| May 26, 2026 | 0.95 | 1.23 | 0.90 | 1.00 | 1.00 | 11.11% | 26,078,330 |
| May 22, 2026 | 0.68 | 0.97 | 0.60 | 0.90 | 0.90 | 33.33% | 6,984,280 |
| May 21, 2026 | 0.68 | 0.75 | 0.60 | 0.68 | 0.68 | - | 679,528 |
| May 20, 2026 | 0.68 | 0.74 | 0.66 | 0.68 | 0.68 | - | 489,071 |
| May 19, 2026 | 0.75 | 0.75 | 0.60 | 0.68 | 0.68 | -15.63% | 3,862,151 |
| May 18, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 575,773 |
| May 15, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 239,813 |
| May 14, 2026 | 0.80 | 0.90 | 0.70 | 0.80 | 0.80 | - | 1,895,703 |
| May 13, 2026 | 0.70 | 0.90 | 0.60 | 0.80 | 0.80 | 29.03% | 6,243,653 |
| May 12, 2026 | 0.60 | 0.80 | 0.54 | 0.62 | 0.62 | 3.33% | 1,184,305 |
| May 11, 2026 | 0.60 | 0.70 | 0.50 | 0.60 | 0.60 | - | 988,188 |
| May 8, 2026 | 0.60 | 0.70 | 0.50 | 0.60 | 0.60 | 22.45% | 3,108,025 |
| May 7, 2026 | 0.60 | 0.69 | 0.49 | 0.49 | 0.49 | -18.33% | 797,264 |
| May 6, 2026 | 0.60 | 0.70 | 0.61 | 0.60 | 0.60 | - | 615,321 |
| May 5, 2026 | 0.60 | 0.70 | 0.60 | 0.60 | 0.60 | - | 723,201 |
| May 1, 2026 | 0.60 | 0.70 | 0.50 | 0.60 | 0.60 | - | 520,441 |
| Apr 30, 2026 | 0.60 | 0.70 | 0.58 | 0.60 | 0.60 | - | 1,011,621 |
| Apr 29, 2026 | 0.60 | 0.57 | 0.57 | 0.60 | 0.60 | - | 22,575 |
| Apr 28, 2026 | 0.60 | 0.65 | 0.64 | 0.60 | 0.60 | - | 176,309 |
| Apr 27, 2026 | 0.60 | 0.65 | 0.55 | 0.60 | 0.60 | - | 3,250,479 |
| Apr 24, 2026 | 0.60 | 0.67 | 0.50 | 0.60 | 0.60 | - | 1,553,154 |
| Apr 23, 2026 | 0.60 | 0.67 | 0.50 | 0.60 | 0.60 | - | 132,139 |