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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	0.89	0.88	0.88	0.89	0.85	1.12M
August 13, 2025	0.9	0.88	0.88	0.9	0.86	2.43M
August 12, 2025	0.92	0.93	0.93	0.95	0.86	1.77M
August 11, 2025	0.95	0.93	0.93	0.95	0.9	633,688
August 08, 2025	0.93	0.93	0.93	0.94	0.9	1.13M
August 07, 2025	0.94	0.93	0.93	0.95	0.93	310,229
August 06, 2025	0.93	0.95	0.95	1	0.9	386,729
August 05, 2025	1	0.95	0.95	1	0.93	296,251
August 04, 2025	0.98	0.95	0.95	1	0.9	54,067
August 01, 2025	0.95	0.93	0.93	0.95	0.92	384,842
July 31, 2025	1.01	0.93	0.93	1.05	0.9	3.81M
July 30, 2025	1.01	0.98	0.98	1.01	0.96	377,729
July 29, 2025	1.05	0.98	0.98	1.05	0.92	1.75M
July 28, 2025	0.96	0.95	0.95	1.04	0.9	3.32M
July 25, 2025	1.03	0.98	0.98	1.03	0.96	492,491
July 24, 2025	0.97	0.98	0.98	1.03	0.96	2.5M
July 23, 2025	1.01	0.98	0.98	1.07	0.97	1.65M
July 22, 2025	0.9	0.98	0.98	1.05	0.9	733,841
July 21, 2025	1	0.98	0.98	1.05	0.9	2.79M
July 18, 2025	1.02	1	1	1.1	0.93	2.37M
July 17, 2025	1	1.05	1.05	1.1	1	244,687
July 16, 2025	1	1.05	1.05	1.1	1	192,214
July 15, 2025	1.1	1.05	1.05	1.1	1	1.07M
July 14, 2025	1.2	1.05	1.05	1.3	0.96	6.47M
July 11, 2025	1.19	1.09	1.09	1.29	1.09	691,970
July 10, 2025	1.24	1.19	1.19	1.29	1.11	1.7M
July 09, 2025	1.34	1.24	1.24	1.34	1.19	1.03M
July 08, 2025	1.2	1.26	1.26	1.26	1.19	139,840
July 07, 2025	1.3	1.16	1.16	1.3	1.16	266,555

Tern Plc (TERN.L) LSE