Ten Lifestyle Group Plc (AIM:TENG)
London
· Delayed Price · Currency is GBP · Price in GBX 62.25
0.00 (0.00%)
At close: Dec 5, 2025
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.00 | 63.26 | 62.00 | 62.31 | - | 0.10% | 33,797 |
| Dec 4, 2025 | 62.00 | 64.00 | 61.00 | 62.25 | 62.25 | -1.19% | 34,780 |
| Dec 3, 2025 | 62.00 | 62.10 | 62.00 | 63.00 | 63.00 | 0.40% | 18,000 |
| Dec 2, 2025 | 63.00 | 64.00 | 62.00 | 62.75 | 62.75 | 1.62% | 15,632 |
| Dec 1, 2025 | 61.00 | 61.00 | 61.00 | 61.75 | 61.75 | -0.40% | 7,600 |
| Nov 28, 2025 | 61.30 | 62.50 | 61.00 | 62.00 | 62.00 | 1.22% | 10,068 |
| Nov 27, 2025 | 60.00 | 60.00 | 60.00 | 61.25 | 61.25 | - | 1,093 |
| Nov 26, 2025 | 60.00 | 60.00 | 60.00 | 61.25 | 61.25 | - | 42 |
| Nov 25, 2025 | 60.00 | 60.00 | 60.00 | 61.25 | 61.25 | - | 8,000 |
| Nov 24, 2025 | 60.60 | 62.00 | 60.00 | 61.25 | 61.25 | 3.81% | 98,007 |
| Nov 21, 2025 | 59.00 | 60.75 | 59.00 | 59.00 | 59.00 | - | 26,386 |
| Nov 20, 2025 | 62.00 | 62.00 | 59.50 | 59.00 | 59.00 | -2.07% | 38,041 |
| Nov 19, 2025 | 61.00 | 62.00 | 58.15 | 60.25 | 60.25 | -1.23% | 12,411 |
| Nov 18, 2025 | 57.00 | 61.00 | 57.00 | 61.00 | 61.00 | 3.39% | 126,142 |
| Nov 17, 2025 | 57.00 | 59.64 | 57.00 | 59.00 | 59.00 | -1.67% | 16,163 |
| Nov 14, 2025 | 59.00 | 60.00 | 58.50 | 60.00 | 60.00 | 2.56% | 53,202 |
| Nov 13, 2025 | 57.00 | 58.50 | 56.12 | 58.50 | 58.50 | 2.63% | 84,269 |
| Nov 12, 2025 | 52.00 | 57.00 | 51.76 | 57.00 | 57.00 | 11.76% | 325,510 |
| Nov 11, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.51% | 4,865 |
| Nov 10, 2025 | 50.50 | 50.50 | 49.38 | 49.75 | 49.75 | -2.45% | 9,957 |
| Nov 7, 2025 | 51.00 | 51.00 | 49.38 | 51.00 | 51.00 | 2.51% | 8,197 |
| Nov 6, 2025 | 49.00 | 50.60 | 49.00 | 49.75 | 49.75 | -2.45% | 3,013 |
| Nov 5, 2025 | 51.04 | 51.04 | 51.04 | 51.00 | 51.00 | 2.00% | 5,916 |
| Nov 4, 2025 | 51.00 | 51.00 | 49.40 | 50.00 | 50.00 | -3.85% | 57,110 |
| Nov 3, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | -0.48% | 35,112 |
| Oct 31, 2025 | 53.50 | 53.50 | 53.00 | 52.25 | 52.25 | -0.48% | 11 |
| Oct 30, 2025 | 51.03 | 51.74 | 51.03 | 52.50 | 52.50 | - | 173 |
| Oct 29, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Oct 28, 2025 | 52.00 | 52.00 | 51.51 | 51.50 | 51.50 | -0.96% | 7,541 |
| Oct 27, 2025 | 52.00 | 52.45 | 52.00 | 52.00 | 52.00 | -0.95% | 31,508 |
| Oct 24, 2025 | 52.02 | 52.02 | 52.02 | 52.50 | 52.50 | -1.41% | 2 |
| Oct 23, 2025 | 53.00 | 53.50 | 52.61 | 53.25 | 53.25 | 0.47% | 16,253 |
| Oct 22, 2025 | 52.02 | 52.91 | 52.02 | 53.00 | 53.00 | - | 7,322 |
| Oct 21, 2025 | 52.91 | 52.91 | 52.91 | 53.00 | 53.00 | - | 153 |
| Oct 20, 2025 | 53.50 | 53.50 | 51.70 | 53.00 | 53.00 | 0.47% | 39,297 |
| Oct 17, 2025 | 53.50 | 53.50 | 53.50 | 52.75 | 52.75 | - | 9 |
| Oct 16, 2025 | 54.00 | 54.00 | 54.00 | 52.75 | 52.75 | -0.94% | 121 |
| Oct 15, 2025 | 53.00 | 53.00 | 53.00 | 53.25 | 53.25 | 1.43% | 5,000 |
| Oct 14, 2025 | 52.50 | 55.00 | 51.51 | 52.50 | 52.50 | -1.41% | 48,144 |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 53.25 | 53.25 | 0.47% | 7 |
| Oct 10, 2025 | 53.50 | 54.00 | 52.91 | 53.00 | 53.00 | -2.75% | 35,424 |
| Oct 9, 2025 | 55.50 | 55.50 | 52.78 | 54.50 | 54.50 | -2.68% | 115,021 |
| Oct 8, 2025 | 58.50 | 59.50 | 55.01 | 56.00 | 56.00 | -5.08% | 272,998 |
| Oct 7, 2025 | 59.50 | 59.50 | 58.50 | 59.00 | 59.00 | -1.26% | 31,775 |
| Oct 6, 2025 | 58.02 | 59.25 | 58.02 | 59.75 | 59.75 | 1.27% | 378 |
| Oct 3, 2025 | 58.00 | 59.35 | 58.00 | 59.00 | 59.00 | - | 12,705 |
| Oct 2, 2025 | 59.00 | 59.11 | 57.65 | 59.00 | 59.00 | 0.43% | 106,894 |
| Oct 1, 2025 | 58.00 | 58.21 | 57.00 | 58.75 | 58.75 | -0.42% | 86,701 |
| Sep 30, 2025 | 60.00 | 60.00 | 58.50 | 59.00 | 59.00 | 0.85% | 25,005 |
| Sep 29, 2025 | 58.00 | 59.40 | 58.00 | 58.50 | 58.50 | -0.85% | 19,137 |
| Sep 26, 2025 | 58.74 | 58.74 | 58.74 | 59.00 | 59.00 | - | 8,820 |
| Sep 25, 2025 | 58.00 | 59.50 | 58.00 | 59.00 | 59.00 | - | 1,298,556 |
| Sep 24, 2025 | 56.50 | 59.76 | 56.50 | 59.00 | 59.00 | 1.29% | 5,103 |
| Sep 23, 2025 | 59.50 | 59.50 | 57.00 | 58.25 | 58.25 | 1.30% | 9,953 |
| Sep 22, 2025 | 57.50 | 59.50 | 57.50 | 57.50 | 57.50 | -0.43% | 25,394 |
| Sep 19, 2025 | 58.50 | 58.50 | 56.74 | 57.75 | 57.75 | 0.43% | 119,348 |
| Sep 18, 2025 | 58.00 | 58.50 | 56.52 | 57.50 | 57.50 | -1.71% | 65,003 |
| Sep 17, 2025 | 59.00 | 60.00 | 58.00 | 58.50 | 58.50 | 1.74% | 195,223 |
| Sep 16, 2025 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | - | 151 |
| Sep 15, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Sep 12, 2025 | 59.50 | 59.50 | 57.38 | 57.50 | 57.50 | -1.29% | 668,207 |
| Sep 11, 2025 | 58.56 | 58.56 | 58.56 | 58.25 | 58.25 | - | 1,000 |
| Sep 10, 2025 | 59.50 | 59.50 | 57.31 | 58.25 | 58.25 | -0.43% | 24,744 |
| Sep 9, 2025 | 59.00 | 59.00 | 57.80 | 58.50 | 58.50 | - | 317 |
| Sep 8, 2025 | 58.50 | 58.73 | 57.62 | 58.50 | 58.50 | -1.27% | 452,622 |
| Sep 5, 2025 | 59.00 | 59.00 | 58.73 | 59.25 | 59.25 | - | 10,000 |
| Sep 4, 2025 | 58.73 | 58.73 | 58.50 | 59.25 | 59.25 | - | 25,047 |
| Sep 3, 2025 | 58.50 | 59.00 | 58.50 | 59.25 | 59.25 | -1.25% | 25,104 |
| Sep 2, 2025 | 60.00 | 60.00 | 58.75 | 60.00 | 60.00 | 0.84% | 1,522 |
| Sep 1, 2025 | 60.00 | 60.00 | 57.50 | 59.50 | 59.50 | - | 14,550 |
| Aug 29, 2025 | 57.50 | 59.50 | 57.50 | 59.50 | 59.50 | 1.71% | 1,476,061 |
| Aug 28, 2025 | 59.10 | 59.10 | 59.10 | 58.50 | 58.50 | 2.18% | 722 |
| Aug 27, 2025 | 58.00 | 58.83 | 57.00 | 57.25 | 57.25 | -2.14% | 117,300 |
| Aug 26, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 0.86% | - |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.43% | 5,386 |
| Aug 21, 2025 | 57.50 | 59.50 | 56.98 | 58.25 | 58.25 | 0.43% | 38,935 |
| Aug 20, 2025 | 58.00 | 58.70 | 56.53 | 58.00 | 58.00 | -0.43% | 106,778 |
| Aug 19, 2025 | 57.00 | 59.50 | 57.00 | 58.25 | 58.25 | -0.43% | 41,476 |
| Aug 18, 2025 | 57.00 | 58.00 | 57.00 | 58.50 | 58.50 | - | 22,391 |
| Aug 15, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | -2.50% | 26,166 |
| Aug 14, 2025 | 58.00 | 60.00 | 58.00 | 60.00 | 60.00 | -0.41% | 23,076 |
| Aug 13, 2025 | 58.00 | 58.00 | 58.00 | 60.25 | 60.25 | - | 4,886 |
| Aug 12, 2025 | 58.50 | 58.50 | 58.44 | 60.25 | 60.25 | 0.42% | 3,748 |
| Aug 11, 2025 | 58.00 | 62.00 | 58.00 | 60.00 | 60.00 | 1.69% | 1,645 |
| Aug 8, 2025 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -2.07% | 14,291 |
| Aug 7, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -2.82% | - |
| Aug 6, 2025 | 62.00 | 62.00 | 58.00 | 62.00 | 62.00 | 4.64% | 25,053 |
| Aug 5, 2025 | 60.50 | 60.50 | 59.00 | 59.25 | 59.25 | -1.25% | 172,889 |
| Aug 4, 2025 | 60.00 | 62.20 | 60.00 | 60.00 | 60.00 | - | 30,202 |
| Aug 1, 2025 | 61.50 | 61.50 | 60.50 | 60.00 | 60.00 | -2.04% | 2,179 |
| Jul 31, 2025 | 60.00 | 62.50 | 60.00 | 61.25 | 61.25 | - | 52,304 |
| Jul 30, 2025 | 61.00 | 61.00 | 60.80 | 61.25 | 61.25 | 0.82% | 1,000 |
| Jul 29, 2025 | 60.38 | 60.38 | 60.23 | 60.75 | 60.75 | -0.82% | 15,750 |
| Jul 28, 2025 | 60.45 | 62.22 | 60.45 | 61.25 | 61.25 | - | 5,612 |
| Jul 25, 2025 | 61.85 | 61.85 | 61.85 | 61.25 | 61.25 | -1.21% | 4,000 |
| Jul 24, 2025 | 60.00 | 62.00 | 60.00 | 62.00 | 62.00 | 1.64% | 16,087 |
| Jul 23, 2025 | 62.50 | 62.50 | 59.74 | 61.00 | 61.00 | -4.31% | 64,421 |
| Jul 22, 2025 | 64.00 | 64.00 | 64.00 | 63.75 | 63.75 | -0.39% | 6,231 |
| Jul 21, 2025 | 63.00 | 63.00 | 63.00 | 64.00 | 64.00 | 0.79% | 300 |
| Jul 18, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |