Tern Plc Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	0.60	0.60	0.50	0.60	0.60	-	7,240,315
Apr 21, 2026	0.70	0.80	0.59	0.60	0.60	-17.95%	3,888,423
Apr 20, 2026	0.80	0.90	0.70	0.75	0.73	-6.24%	2,550,120
Apr 17, 2026	0.80	0.90	0.70	0.80	0.78	-	1,740,756
Apr 16, 2026	0.80	0.90	0.70	0.80	0.78	-	1,314,590
Apr 15, 2026	0.80	0.81	0.70	0.80	0.78	-	343,227
Apr 14, 2026	0.80	0.82	0.70	0.80	0.78	-	1,846,347
Apr 13, 2026	0.75	0.90	0.70	0.80	0.78	6.66%	2,392,501
Apr 10, 2026	0.68	0.80	0.60	0.75	0.73	11.12%	1,922,220
Apr 9, 2026	0.68	0.75	0.60	0.68	0.66	-	808,326
Apr 8, 2026	0.68	0.75	0.65	0.68	0.66	-	487,333
Apr 7, 2026	0.83	0.90	0.65	0.68	0.66	-25.00%	13,356,340
Apr 2, 2026	0.83	0.90	0.75	0.90	0.88	9.09%	810,670
Apr 1, 2026	0.85	0.90	0.75	0.83	0.80	-2.94%	2,480,684
Mar 31, 2026	0.80	0.90	0.70	0.85	0.83	13.33%	4,114,909