Ten Lifestyle Group Plc (TENG.L) LSE
66.00
+0.75(+1.15%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
66.00
+0.75(+1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 65 | 66 | 66 | 66.7 | 64 | 11,389 |
| April 01, 2026 | 63 | 65.25 | 65.25 | 66.13 | 63 | 11,247 |
| March 31, 2026 | 65.07 | 65 | 65 | 66 | 63.13 | 14,565 |
| March 30, 2026 | 65 | 64 | 64 | 66.5 | 63.3 | 26,976 |
| March 27, 2026 | 66.15 | 63.25 | 63.25 | 66.15 | 63.25 | 90,011 |
| March 26, 2026 | 66.4 | 66.5 | 66.5 | 66.85 | 65.3 | 46,483 |
| March 25, 2026 | 67.5 | 66.5 | 66.5 | 67.5 | 66.5 | 7,696 |
| March 24, 2026 | 68 | 67 | 67 | 68.98 | 67 | 75,526 |
| March 23, 2026 | 70.1 | 68 | 68 | 70.1 | 68 | 100,971 |
| March 20, 2026 | 69.5 | 69 | 69 | 69.5 | 69 | 2,927 |
| March 19, 2026 | 69.1 | 70.25 | 70.25 | 70.25 | 69.1 | 8,553 |
| March 18, 2026 | 70.16 | 70 | 70 | 70.24 | 69.55 | 32,964 |
| March 17, 2026 | 70.3 | 69.75 | 69.75 | 70.3 | 69.51 | 7,616 |
| March 16, 2026 | 71.22 | 70.25 | 70.25 | 71.22 | 69.36 | 83,997 |
| March 13, 2026 | 68 | 69.75 | 69.75 | 69.75 | 68 | 47 |
| March 12, 2026 | 69.64 | 69.75 | 69.75 | 69.75 | 69 | 906,399 |
| March 11, 2026 | 71 | 69.25 | 69.25 | 71 | 68 | 645,133 |
| March 10, 2026 | 70 | 70 | 70 | 70.5 | 69 | 9,090 |
| March 09, 2026 | 72 | 69 | 69 | 72 | 67 | 45,674 |
| March 06, 2026 | 70.24 | 71 | 71 | 71 | 70.24 | 3,200 |
| March 05, 2026 | 71.13 | 71 | 71 | 72 | 69.62 | 190,125 |
| March 04, 2026 | 69 | 71 | 71 | 71.5 | 69 | 36,981 |
| March 03, 2026 | 70 | 68.5 | 68.5 | 70.5 | 68 | 64,346 |
| March 02, 2026 | 71.03 | 71.5 | 71.5 | 71.5 | 71.03 | 40,000 |
| February 27, 2026 | 71 | 72.25 | 72.25 | 72.25 | 71 | 888 |
| February 26, 2026 | 72 | 72.25 | 72.25 | 73.5 | 71.85 | 24,861 |
| February 25, 2026 | 73 | 72 | 72 | 73 | 71.64 | 15,765 |
| February 24, 2026 | 72 | 71.75 | 71.75 | 73 | 70.96 | 96,340 |
| February 23, 2026 | 69.5 | 68.5 | 68.5 | 69.5 | 68 | 6,568 |
| February 20, 2026 | 68.5 | 69.25 | 0 | 69.25 | 67 | 90,341 |
| February 19, 2026 | 66.43 | 67.25 | 0 | 67.25 | 66 | 5,301 |
| February 18, 2026 | 68.1 | 67.25 | 0 | 68.1 | 66 | 21,054 |
| February 17, 2026 | 67.28 | 67.75 | 0 | 69.5 | 67.28 | 5,440 |
| February 16, 2026 | 68.6 | 66.5 | 0 | 68.6 | 66 | 31,950 |
| February 13, 2026 | 68.9 | 68 | 0 | 69.13 | 68 | 64,004 |
| February 12, 2026 | 67 | 67 | 0 | 67 | 67 | 8,977 |
| February 11, 2026 | 68 | 67.5 | 0 | 68.44 | 67.5 | 32,191 |
| February 10, 2026 | 68 | 67.5 | 0 | 69.5 | 67.5 | 60,020 |
| February 09, 2026 | 68.84 | 69 | 0 | 70 | 68.34 | 43,876 |
| February 06, 2026 | 68 | 68 | 0 | 68 | 68 | 26,115 |
| February 05, 2026 | 69.51 | 67 | 0 | 72 | 67 | 160,203 |
| February 04, 2026 | 72 | 70.5 | 0 | 72 | 69 | 145 |
| February 03, 2026 | 70.5 | 70 | 0 | 71 | 69 | 59,434 |
| February 02, 2026 | 70.36 | 69.75 | 0 | 72 | 69 | 18,569 |
| January 30, 2026 | 70 | 71.75 | 0 | 72.17 | 70 | 27,758 |
| January 29, 2026 | 70 | 71.75 | 0 | 71.75 | 70 | 414 |
| January 28, 2026 | 70.51 | 71.75 | 0 | 73 | 70.51 | 4,386 |
| January 27, 2026 | 72 | 71.5 | 0 | 72 | 71.5 | 20,173 |
| January 26, 2026 | 70 | 71.25 | 0 | 72.2 | 70 | 12,859 |
| January 23, 2026 | 71.64 | 71.25 | 0 | 71.64 | 70.3 | 20,550 |
| January 22, 2026 | 69 | 69.5 | 0 | 72.1 | 69 | 143,594 |
| January 21, 2026 | 70 | 70.25 | 0 | 70.25 | 69 | 34,917 |
| January 20, 2026 | 71 | 70 | 0 | 71 | 70 | 76,581 |
| January 19, 2026 | 74 | 72 | 0 | 74 | 70.5 | 44,717 |
| January 16, 2026 | 71 | 71 | 0 | 74 | 71 | 69,749 |
| January 15, 2026 | 76.5 | 71.5 | 0 | 76.5 | 71.5 | 131,788 |
| January 14, 2026 | 74 | 73.5 | 0 | 75.78 | 73.41 | 58,154 |
| January 13, 2026 | 74.46 | 73.5 | 0 | 76 | 73.5 | 22,627 |
| January 12, 2026 | 76.68 | 75.25 | 0 | 76.68 | 73.5 | 44,015 |
| January 09, 2026 | 77 | 75.75 | 0 | 77 | 75 | 81,314 |