Skip to main content
Ten Lifestyle Group Plc (AIM:TENG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
70.50
-0.50 (-0.70%)
Mar 5, 2026, 1:01 PM GMT

Ten Lifestyle Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.690.720.690.710.713.65%36,981
Mar 3, 20260.700.710.680.690.69-4.20%64,346
Mar 2, 20260.710.710.710.720.72-1.04%20,000
Feb 27, 20260.710.710.710.720.72-888
Feb 26, 20260.720.740.720.720.720.35%24,861
Feb 25, 20260.730.730.720.720.720.35%8,773
Feb 24, 20260.720.730.710.720.724.74%96,340
Feb 23, 20260.690.700.680.690.69-1.08%6,568
Feb 20, 20260.690.690.670.690.692.97%90,341
Feb 19, 20260.660.660.660.670.67-4,708
Feb 18, 20260.660.680.660.670.67-0.74%19,402
Feb 17, 20260.700.700.670.680.681.88%5,439
Feb 16, 20260.670.690.660.670.67-2.21%31,950
Feb 13, 20260.690.690.670.680.681.49%64,004
Feb 12, 20260.670.670.670.670.67-0.74%8,977
Feb 11, 20260.680.680.680.680.68-22,500
Feb 10, 20260.680.700.680.680.68-2.17%50,441
Feb 9, 20260.690.700.680.690.691.47%36,938
Feb 6, 20260.680.680.680.680.681.49%26,115
Feb 5, 20260.690.720.670.670.67-4.96%160,203
Feb 4, 20260.720.720.690.710.710.71%111
Feb 3, 20260.690.710.690.700.700.36%59,434
Feb 2, 20260.700.720.690.700.70-2.79%18,568
Jan 30, 20260.700.720.700.720.72-27,758
Jan 29, 20260.700.710.700.720.72-256
Jan 28, 20260.710.730.710.720.720.35%4,386
Jan 27, 20260.720.720.720.720.720.35%20,173
Jan 26, 20260.700.720.700.710.71-12,166
Jan 23, 20260.720.720.700.710.712.52%16,550
Jan 22, 20260.690.720.690.700.70-1.07%143,594
Jan 21, 20260.700.700.690.700.700.36%34,917
Jan 20, 20260.710.710.700.700.70-2.78%76,581
Jan 19, 20260.740.740.710.720.721.41%33,791
Jan 16, 20260.710.740.710.710.71-0.70%69,749
Jan 15, 20260.770.770.720.720.72-2.72%131,788
Jan 14, 20260.740.760.730.740.74-58,154
Jan 13, 20260.740.760.740.740.74-2.33%22,627
Jan 12, 20260.750.770.740.750.75-0.66%44,015
Jan 9, 20260.770.770.750.760.76-77,763
Jan 8, 20260.770.770.760.760.760.33%53,033
Jan 7, 20260.770.770.740.760.762.72%284,430
Jan 6, 20260.740.740.740.740.74-1.34%7,320
Jan 5, 20260.720.770.720.750.753.83%184,562
Jan 2, 20260.700.720.700.720.72-777
Dec 31, 20250.710.710.710.720.72-500
Dec 30, 20250.690.720.690.720.72-0.35%28,499
Dec 29, 20250.710.720.690.720.72-81,962
Dec 24, 20250.710.710.710.720.72-17,989
Dec 23, 20250.730.730.720.720.72-11,412
Dec 22, 20250.730.730.720.720.72-18,500
Dec 19, 20250.710.710.710.720.722.86%844
Dec 18, 20250.710.720.700.700.70-2.78%123,830
Dec 17, 20250.710.710.700.720.720.70%26,866
Dec 16, 20250.710.710.710.720.721.42%46,001
Dec 15, 20250.710.720.700.710.71-2.08%62,877
Dec 12, 20250.700.730.690.720.721.05%66,512
Dec 11, 20250.700.710.690.710.712.89%41,772
Dec 10, 20250.650.700.640.690.696.54%110,391
Dec 9, 20250.640.650.610.650.654.00%106,880
Dec 8, 20250.640.640.640.630.630.40%6
Dec 5, 20250.620.630.620.620.62-41,000
Dec 4, 20250.620.640.610.620.62-1.19%34,780
Dec 3, 20250.620.620.620.630.630.40%18,000
Dec 2, 20250.630.640.620.630.631.62%15,632
Dec 1, 20250.610.610.610.620.62-0.40%7,600
Nov 28, 20250.630.630.610.620.621.22%10,068
Nov 27, 20250.600.620.600.610.61-1,093
Nov 26, 20250.600.600.600.610.61-42
Nov 25, 20250.600.600.600.610.61-8,000
Nov 24, 20250.610.620.600.610.613.81%113,422
Nov 21, 20250.590.610.590.590.59-26,386
Nov 20, 20250.620.620.600.590.59-2.07%38,041
Nov 19, 20250.610.620.580.600.60-1.23%12,411
Nov 18, 20250.570.610.570.610.613.39%126,142
Nov 17, 20250.570.600.570.590.59-1.67%16,163
Nov 14, 20250.590.600.590.600.602.56%53,202
Nov 13, 20250.570.590.560.590.592.63%84,269
Nov 12, 20250.520.570.520.570.5711.76%325,510
Nov 11, 20250.510.510.500.510.512.51%4,865
Nov 10, 20250.510.510.490.500.50-2.45%9,957
Nov 7, 20250.510.510.490.510.512.51%8,197
Nov 6, 20250.490.510.490.500.50-2.45%3,013
Nov 5, 20250.510.510.510.510.512.00%5,916
Nov 4, 20250.510.510.490.500.50-3.85%57,110
Nov 3, 20250.510.520.510.520.52-0.48%35,112
Oct 31, 20250.540.540.530.520.52-0.48%11
Oct 30, 20250.510.520.510.530.53-173
Oct 29, 20250.530.530.530.530.531.94%-
Oct 28, 20250.520.520.520.520.52-0.96%7,541
Oct 27, 20250.520.520.520.520.52-0.95%31,508
Oct 24, 20250.520.520.520.530.53-1.41%2
Oct 23, 20250.530.540.530.530.530.47%16,253
Oct 22, 20250.520.530.520.530.53-7,322
Oct 21, 20250.530.530.530.530.53-153
Oct 20, 20250.540.540.520.530.530.47%39,297
Oct 17, 20250.540.540.540.530.53-9
Oct 16, 20250.540.540.540.530.53-0.94%121
Oct 15, 20250.530.530.530.530.531.43%5,000
Oct 14, 20250.530.550.520.530.53-1.41%48,144
Oct 13, 20250.540.540.540.530.530.47%7