Tern Plc - TERN.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.48	0.48	0.48	0.55	0.43	1.71M
November 06, 2025	0.48	0.48	0.48	0.5	0.43	606,702
November 05, 2025	0.53	0.48	0.48	0.55	0.45	2.88M
November 04, 2025	0.45	0.5	0.5	0.55	0.4	4.87M
November 03, 2025	0.45	0.45	0.45	0.5	0.4	2.88M
October 31, 2025	0.45	0.45	0.45	0.48	0.43	968,037
October 30, 2025	0.45	0.45	0.45	0.5	0.44	1.85M
October 29, 2025	0.45	0.45	0.45	0.5	0.4	116,646
October 28, 2025	0.45	0.45	0.45	0.5	0.4	367,755
October 27, 2025	0.43	0.45	0.45	0.49	0.4	2.5M
October 24, 2025	0.45	0.41	0.41	0.5	0.4	5.5M
October 23, 2025	0.45	0.45	0.45	0.47	0.4	537,612
October 22, 2025	0.47	0.45	0.47	0.47	0.4	915,601
October 21, 2025	0.43	0.45	0.45	0.5	0.4	2.43M
October 20, 2025	0.43	0.43	0.43	0.44	0.43	1.3M
October 17, 2025	0.43	0.43	0.43	0.45	0.4	1.29M
October 16, 2025	0.48	0.44	0.44	0.5	0.4	9.02M
October 15, 2025	0.48	0.48	0.48	0.54	0.45	8.06M
October 14, 2025	0.48	0.48	0.48	0.5	0.45	829,854
October 13, 2025	0.53	0.48	0.48	0.55	0.43	4.87M
October 10, 2025	0.53	0.53	0.53	0.53	0.45	3.55M
October 09, 2025	0.55	0.53	0.53	0.6	0.46	9.32M
October 08, 2025	0.45	0.51	0.51	0.57	0.4	14.14M
October 07, 2025	0.45	0.45	0.45	0.48	0.43	834,232
October 06, 2025	0.45	0.45	0.45	0.5	0.43	871,165
October 03, 2025	0.45	0.45	0.45	0.51	0.4	2.93M
October 02, 2025	0.48	0.51	0.51	0.51	0.42	3.43M
October 01, 2025	0.5	0.48	0.48	0.55	0.45	6.16M
September 30, 2025	0.5	0.54	0.54	0.55	0.48	3.5M
September 29, 2025	0.52	0.5	0.53	0.61	0.45	9.17M
September 26, 2025	0.68	0.63	0.63	0.7	0.57	8.41M
September 25, 2025	0.68	0.68	0.68	0.7	0.66	1.77M
September 24, 2025	0.75	0.68	0.68	0.75	0.68	1.34M
September 23, 2025	0.75	0.75	0.75	0.8	0.7	207,898
September 22, 2025	0.75	0.75	0.75	0.78	0.71	550,137
September 19, 2025	0.72	0.75	0.75	0.79	0.72	619,849
September 18, 2025	0.79	0.75	0.75	0.8	0.71	386,472
September 17, 2025	0.7	0.75	0.75	0.8	0.65	2.11M
September 16, 2025	0.68	0.7	0.7	0.75	0.65	879,531
September 15, 2025	0.73	0.68	0.68	0.73	0.65	2.19M
September 12, 2025	0.75	0.73	0.73	0.8	0.66	1.82M
September 11, 2025	0.73	0.75	0.75	0.8	0.7	1.96M
September 10, 2025	0.73	0.73	0.73	0.75	0.7	725,174
September 09, 2025	0.75	0.73	0.73	0.77	0.7	1.38M
September 08, 2025	0.75	0.75	0.75	0.79	0.72	1.08M
September 05, 2025	0.72	0.77	0.77	0.77	0.72	146,634
September 04, 2025	0.8	0.75	0.75	0.8	0.7	3.48M
September 03, 2025	0.83	0.85	0.85	0.9	0.7	824,252
September 02, 2025	0.83	0.83	0.83	0.9	0.75	62,880
September 01, 2025	0.88	0.83	0.83	0.88	0.76	483,157
August 29, 2025	0.89	0.83	0.83	0.9	0.8	1.05M
August 28, 2025	0.75	0.85	0.85	0.9	0.75	2.44M
August 27, 2025	0.8	0.75	0.75	0.8	0.7	3.96M
August 26, 2025	0.8	0.75	0.75	0.8	0.74	998,627
August 22, 2025	0.85	0.75	0.75	0.85	0.7	5.39M
August 21, 2025	0.69	0.8	0.8	0.85	0.69	14.39M
August 20, 2025	0.82	0.68	0.68	0.84	0.68	9.02M
August 19, 2025	0.87	0.83	0.83	0.9	0.8	7.27M
August 18, 2025	0.92	0.9	0.9	0.92	0.9	1M
August 15, 2025	0.88	0.88	0.88	0.91	0.8	5.35M

Tern Plc (TERN.L) LSE