Tern Plc (TERN.L) LSE

0.45

+0(+0.00%)

Updated at December 05 08:00AM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.48	0.45	0.45	0.5	0.4	9.57M
December 03, 2025	0.45	0.45	0.45	0.5	0.4	3.5M
December 02, 2025	0.38	0.43	0.43	0.45	0.38	5.88M
December 01, 2025	0.35	0.4	0.4	0.45	0.35	8M
November 28, 2025	0.36	0.35	0.35	0.45	0.3	9.86M
November 27, 2025	0.45	0.45	0.45	0.45	0.43	304,559
November 26, 2025	0.45	0.45	0.45	0.45	0.45	2.66M
November 25, 2025	0.45	0.45	0.45	0.5	0.4	846,010
November 24, 2025	0.45	0.45	0.45	0.5	0.4	276,375
November 21, 2025	0.45	0.43	0.43	0.5	0.4	799,979
November 20, 2025	0.45	0.45	0.45	0.5	0.4	549,313
November 19, 2025	0.45	0.45	0.45	0.5	0.4	855,312
November 18, 2025	0.45	0.47	0.47	0.5	0.4	327,512
November 17, 2025	0.48	0.45	0.45	0.5	0.4	634,700
November 14, 2025	0.5	0.48	0.48	0.5	0.4	299,972
November 13, 2025	0.48	0.48	0.48	0.48	0.44	354,169
November 12, 2025	0.51	0.48	0.48	0.52	0.48	418,180
November 11, 2025	0.48	0.44	0.44	0.51	0.44	2.05M
November 10, 2025	0.48	0.48	0.48	0.52	0.43	215,477
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