Ten Lifestyle Group Plc - TENG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	49.38	51	51	51	49.38	10,015
November 06, 2025	50.6	49.75	49.75	50.6	49	3,013
November 05, 2025	51.04	51	51	51.04	51	11,832
November 04, 2025	51	50	50	51	49.4	90,818
November 03, 2025	51.18	52	52	52	51	50,000
October 31, 2025	53.5	52.25	52.25	53.5	52.25	10
October 30, 2025	51.03	52.5	52.5	52.5	51.03	331
October 29, 2025	52.5	52.5	52.5	52.5	52.5	0
October 28, 2025	51.51	51.5	51.5	52	51.5	7,542
October 27, 2025	52.4	52	52	52.45	52	31,509
October 24, 2025	52.02	52.5	52.5	52.5	52.02	2
October 23, 2025	53.5	53.25	53.25	53.5	52.61	16,253
October 22, 2025	52.02	53	53	53	52.02	13,299
October 21, 2025	52.91	53	53	53	52.91	153
October 20, 2025	51.7	53	53	53.5	51.7	77,173
October 17, 2025	53.5	52.75	52.75	53.5	52.75	16
October 16, 2025	54	52.75	52.75	54	52.75	242
October 15, 2025	53	53.25	53.25	53.25	53	5,000
October 14, 2025	52.5	52.5	52.5	55	51.51	48,144
October 13, 2025	54	53.25	53.25	54	53.25	14
October 10, 2025	54	53	53	54	53	35,424
October 09, 2025	55.5	54.5	54.5	55.5	52.78	115,021
October 08, 2025	59.5	56	56	59.5	55.01	272,998
October 07, 2025	58.5	59	59	59.5	58.5	31,775
October 06, 2025	58.02	59.75	59.75	59.75	58.02	378
October 03, 2025	58	59	59	59.35	58	25,310
October 02, 2025	57.65	59	59	59.11	57.65	123,049
October 01, 2025	58.21	58.75	58.75	58.75	57	116,701
September 30, 2025	60	59	59	60	58.5	50,005
September 29, 2025	59.4	58.5	58.5	59.4	58	19,137
September 26, 2025	58.74	59	59	59	58.74	8,820
September 25, 2025	58	59	59	59.5	58	1.3M
September 24, 2025	56.5	59	59	59.76	56.5	5,103
September 23, 2025	59.5	58.25	58.25	59.5	57	10,447
September 22, 2025	59.5	57.5	57.5	59.5	57.5	25,394
September 19, 2025	56.74	57.75	57.75	58.5	56.74	119,348
September 18, 2025	58	57.5	57.5	58.5	56.52	65,006
September 17, 2025	60	58.5	58.5	60	58	195,229
September 16, 2025	56.5	57.5	57.5	57.5	56.5	290
September 15, 2025	57.5	57.5	57.5	57.5	57.5	0
September 12, 2025	59.5	57.5	57.5	59.5	57.38	668,207
September 11, 2025	58.55	58.25	58.25	58.55	58.25	2,000
September 10, 2025	59.5	58.25	58.25	59.5	57.31	42,193
September 09, 2025	57.8	58.5	58.5	59	57.8	384
September 08, 2025	58.24	58.5	58.5	58.73	57.62	460,442
September 05, 2025	58.73	59.25	59.25	59.25	58.73	14,902
September 04, 2025	58.73	59.25	59.25	59.25	58.73	25,047
September 03, 2025	58.5	59.25	59.25	59.25	58.5	25,104
September 02, 2025	58.75	60	60	60	58.75	1,646
September 01, 2025	60	59.5	59.5	60	57.5	14,554
August 29, 2025	57.5	59.5	59.5	59.5	57.5	2.94M
August 28, 2025	59.1	58.5	58.5	59.1	58.5	1,444
August 27, 2025	58.83	57.25	57.25	58.83	57	117,300
August 26, 2025	58.5	58.5	58.5	58.5	58.5	0
August 22, 2025	58	58	58	58	58	5,386
August 21, 2025	57.8	58.25	58.25	59.5	56.98	38,935
August 20, 2025	56.53	58	58	58.7	56.53	106,778
August 19, 2025	59.22	58.25	58.25	59.5	57	41,476
August 18, 2025	57	58.5	58.5	58.5	57	25,147
August 15, 2025	58	58.5	58.5	58.5	58	29,499

Ten Lifestyle Group Plc (TENG.L) LSE