Ten Lifestyle Group Plc (TENG.L) LSE

59.25

+0(+0.00%)

Updated at September 05 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202558.7359.2559.2559.2558.7314,902
September 04, 202558.7359.2559.2559.2558.7325,047
September 03, 202558.559.2559.2559.2558.525,104
September 02, 202558.7560606058.751,646
September 01, 20256059.559.56057.514,554
August 29, 202557.559.559.559.557.52.94M
August 28, 202559.158.558.559.158.51,444
August 27, 202558.8357.2557.2558.8357117,300
August 26, 202558.558.558.558.558.50
August 22, 202558585858585,386
August 21, 202557.858.2558.2559.556.9838,935
August 20, 202556.53585858.756.53106,778
August 19, 202559.2258.2558.2559.55741,476
August 18, 20255758.558.558.55725,147
August 15, 20255858.558.558.55829,499
August 14, 202558.36060605823,076
August 13, 20255860.2560.2560.25588,820
August 12, 202558.560.2560.2560.2558.443,831
August 11, 202562606062582,690
August 08, 2025605959605914,301
August 07, 202560.2560.2560.2560.2560.250
August 06, 202558.956262625845,908
August 05, 20255959.2559.2560.559187,889
August 04, 202562.2606062.26060,005
August 01, 202561.5606061.5602,178
July 31, 20256061.2561.2562.56057,303
July 30, 202560.861.2561.2561.2560.81,000
July 29, 202560.3860.7560.7560.7560.2316,500
July 28, 202560.4561.2561.2562.2260.455,612
July 25, 202561.8561.2561.2561.8561.254,000
July 24, 202560.126262626016,087
July 23, 202562.5616162.559.7464,421
July 22, 20256463.7563.756463.756,231
July 21, 20256364646463600
July 18, 202563.563.563.563.563.50
July 17, 20256863.563.56863.539,611
July 16, 2025706666706620,011
July 15, 202565.5367.567.567.565.531,600
July 14, 20256766666766150
July 11, 202568.566.2566.2568.566.25584
July 10, 202567.38666667.386632,368
July 09, 202568.22676768.226710,677
July 08, 20256968.568.569.567.580,081
July 07, 20257268.568.57268.580,416
July 04, 2025697070706892,194
July 03, 20256870707168177,076
July 02, 202567.866.566.567.86669,164
July 01, 20256866.566.56865.5148,160
June 30, 202568.26686868.2666.333,119
June 27, 202569.868.2568.2571.567.5189,935
June 26, 202569.569.569.5706614,506
June 25, 202569.567.567.569.566.743,553
June 24, 202567.66767686620,167
June 23, 2025656767686520,288
June 20, 202563.66686868601.59M
June 19, 202562.563.563.563.561.891.19M
June 18, 202563.462.2562.2563.462.2560,000
June 17, 202562.9661.561.562.9661.528,493
June 16, 202561.6862.7562.7563.561.687,463
June 13, 202562.2661.2561.2562.560.4274,828