Ten Lifestyle Group Plc (AIM:TENG)
London
· Delayed Price · Currency is GBP · Price in GBX 84.75
-0.75 (-0.88%)
Apr 28, 2026, 5:02 PM GMT
Ten Lifestyle Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.12 | 86.00 | 84.00 | 86.00 | - | 0.58% | 21,079 |
| Apr 27, 2026 | 86.00 | 88.98 | 83.50 | 85.50 | 85.50 | -2.29% | 253,956 |
| Apr 24, 2026 | 85.00 | 88.66 | 83.00 | 87.50 | 87.50 | 0.57% | 303,634 |
| Apr 23, 2026 | 83.00 | 87.00 | 82.41 | 87.00 | 87.00 | 6.10% | 124,361 |
| Apr 22, 2026 | 80.00 | 83.00 | 79.50 | 82.00 | 82.00 | 10.81% | 447,353 |
| Apr 21, 2026 | 74.50 | 76.50 | 73.11 | 74.00 | 74.00 | 0.68% | 85,518 |
| Apr 20, 2026 | 74.50 | 77.00 | 73.00 | 73.50 | 73.50 | -1.34% | 90,853 |
| Apr 17, 2026 | 75.00 | 75.24 | 73.30 | 74.50 | 74.50 | 1.71% | 68,571 |
| Apr 16, 2026 | 75.00 | 75.00 | 72.50 | 73.25 | 73.25 | -2.33% | 22,670 |
| Apr 15, 2026 | 75.00 | 75.00 | 72.66 | 75.00 | 75.00 | 1.35% | 26,355 |
| Apr 14, 2026 | 73.50 | 72.00 | 72.00 | 74.00 | 74.00 | 0.34% | 36,856 |
| Apr 13, 2026 | 71.50 | 74.00 | 71.50 | 73.75 | 73.75 | 3.87% | 60,595 |
| Apr 10, 2026 | 69.00 | 71.50 | 68.50 | 71.00 | 71.00 | 4.80% | 108,934 |
| Apr 9, 2026 | 69.00 | 69.00 | 65.00 | 67.75 | 67.75 | - | 18,960 |
| Apr 8, 2026 | 67.50 | 68.00 | 68.00 | 67.75 | 67.75 | -0.37% | 113,819 |
| Apr 7, 2026 | 67.00 | 68.00 | 66.50 | 68.00 | 68.00 | 3.03% | 46,110 |
| Apr 2, 2026 | 65.00 | 66.70 | 64.00 | 66.00 | 66.00 | 1.15% | 11,343 |
| Apr 1, 2026 | 64.00 | 66.13 | 63.00 | 65.25 | 65.25 | 0.38% | 11,145 |
| Mar 31, 2026 | 65.07 | 66.00 | 65.00 | 65.00 | 65.00 | 1.56% | 8,565 |
| Mar 30, 2026 | 65.00 | 66.50 | 64.00 | 64.00 | 64.00 | 1.19% | 26,976 |
| Mar 27, 2026 | 66.00 | 66.15 | 63.32 | 63.25 | 63.25 | -4.89% | 77,183 |
| Mar 26, 2026 | 66.00 | 66.85 | 65.30 | 66.50 | 66.50 | - | 39,691 |
| Mar 25, 2026 | 66.50 | 67.50 | 66.50 | 66.50 | 66.50 | -0.75% | 10,696 |
| Mar 24, 2026 | 68.00 | 68.98 | 67.00 | 67.00 | 67.00 | -1.47% | 75,345 |
| Mar 23, 2026 | 69.00 | 70.10 | 68.00 | 68.00 | 68.00 | -1.45% | 100,971 |
| Mar 20, 2026 | 69.00 | 69.50 | 69.00 | 69.00 | 69.00 | -1.78% | 2,927 |
| Mar 19, 2026 | 69.10 | 70.24 | 69.10 | 70.25 | 70.25 | 0.36% | 8,553 |
| Mar 18, 2026 | 70.16 | 70.24 | 69.55 | 70.00 | 70.00 | 0.36% | 18,923 |
| Mar 17, 2026 | 70.30 | 70.30 | 69.51 | 69.75 | 69.75 | -0.71% | 7,059 |
| Mar 16, 2026 | 71.22 | 71.22 | 69.36 | 70.25 | 70.25 | 0.72% | 71,075 |
| Mar 13, 2026 | 68.00 | 68.00 | 68.00 | 69.75 | 69.75 | - | 43 |
| Mar 12, 2026 | 69.64 | 69.64 | 69.00 | 69.75 | 69.75 | 0.72% | 900,422 |
| Mar 11, 2026 | 71.00 | 71.00 | 68.00 | 69.25 | 69.25 | -1.07% | 645,133 |
| Mar 10, 2026 | 70.00 | 70.50 | 69.00 | 70.00 | 70.00 | 1.45% | 9,090 |
| Mar 9, 2026 | 69.00 | 72.00 | 67.00 | 69.00 | 69.00 | -2.82% | 44,646 |
| Mar 6, 2026 | 70.24 | 70.24 | 70.24 | 71.00 | 71.00 | - | 1,600 |
| Mar 5, 2026 | 72.00 | 72.00 | 69.62 | 71.00 | 71.00 | - | 171,125 |
| Mar 4, 2026 | 69.00 | 71.50 | 69.00 | 71.00 | 71.00 | 3.65% | 45,581 |
| Mar 3, 2026 | 70.00 | 70.50 | 68.00 | 68.50 | 68.50 | -4.20% | 64,346 |
| Mar 2, 2026 | 71.03 | 71.03 | 71.03 | 71.50 | 71.50 | -1.04% | 20,000 |
| Feb 27, 2026 | 71.00 | 71.00 | 71.00 | 72.25 | 72.25 | - | 888 |
| Feb 26, 2026 | 72.00 | 73.50 | 71.85 | 72.25 | 72.25 | 0.35% | 24,861 |
| Feb 25, 2026 | 73.00 | 73.00 | 71.64 | 72.00 | 72.00 | 0.35% | 8,773 |
| Feb 24, 2026 | 72.00 | 73.00 | 70.96 | 71.75 | 71.75 | 4.74% | 96,340 |
| Feb 23, 2026 | 69.00 | 70.00 | 68.00 | 68.50 | 68.50 | -1.08% | 6,568 |
| Feb 20, 2026 | 68.50 | 69.00 | 67.00 | 69.25 | 69.25 | 2.97% | 90,341 |
| Feb 19, 2026 | 66.00 | 66.43 | 66.00 | 67.25 | 67.25 | - | 4,708 |
| Feb 18, 2026 | 66.00 | 68.10 | 66.00 | 67.25 | 67.25 | -0.74% | 19,402 |
| Feb 17, 2026 | 69.50 | 69.50 | 67.28 | 67.75 | 67.75 | 1.88% | 5,439 |
| Feb 16, 2026 | 67.00 | 68.60 | 66.00 | 66.50 | 66.50 | -2.21% | 31,950 |
| Feb 13, 2026 | 68.90 | 69.13 | 67.00 | 68.00 | 68.00 | 1.49% | 64,004 |
| Feb 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -0.74% | 8,977 |
| Feb 11, 2026 | 68.00 | 68.44 | 67.50 | 67.50 | 67.50 | - | 22,500 |
| Feb 10, 2026 | 68.00 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | 50,441 |
| Feb 9, 2026 | 69.00 | 70.00 | 68.34 | 69.00 | 69.00 | 1.47% | 36,938 |
| Feb 6, 2026 | 68.16 | 68.16 | 68.16 | 68.00 | 68.00 | 1.49% | 26,115 |
| Feb 5, 2026 | 69.00 | 72.00 | 66.51 | 67.00 | 67.00 | -4.96% | 160,203 |
| Feb 4, 2026 | 72.00 | 72.00 | 69.00 | 70.50 | 70.50 | 0.71% | 111 |
| Feb 3, 2026 | 69.00 | 71.00 | 69.00 | 70.00 | 70.00 | 0.36% | 59,434 |
| Feb 2, 2026 | 70.00 | 72.00 | 69.00 | 69.75 | 69.75 | -2.79% | 18,568 |
| Jan 30, 2026 | 70.00 | 72.17 | 70.00 | 71.75 | 71.75 | - | 27,758 |
| Jan 29, 2026 | 70.00 | 70.50 | 70.00 | 71.75 | 71.75 | - | 256 |
| Jan 28, 2026 | 70.51 | 73.00 | 70.51 | 71.75 | 71.75 | 0.35% | 4,386 |
| Jan 27, 2026 | 71.50 | 72.00 | 71.50 | 71.50 | 71.50 | 0.35% | 20,173 |
| Jan 26, 2026 | 70.00 | 72.20 | 70.00 | 71.25 | 71.25 | - | 12,166 |
| Jan 23, 2026 | 71.64 | 71.64 | 70.30 | 71.25 | 71.25 | 2.52% | 16,550 |
| Jan 22, 2026 | 69.00 | 72.10 | 69.00 | 69.50 | 69.50 | -1.07% | 143,594 |
| Jan 21, 2026 | 70.00 | 70.00 | 69.00 | 70.25 | 70.25 | 0.36% | 34,917 |
| Jan 20, 2026 | 71.00 | 71.00 | 70.00 | 70.00 | 70.00 | -2.78% | 76,581 |
| Jan 19, 2026 | 74.00 | 74.00 | 70.50 | 72.00 | 72.00 | 1.41% | 33,791 |
| Jan 16, 2026 | 71.00 | 74.00 | 71.00 | 71.00 | 71.00 | -0.70% | 69,749 |
| Jan 15, 2026 | 76.50 | 76.50 | 71.50 | 71.50 | 71.50 | -2.72% | 131,788 |
| Jan 14, 2026 | 74.00 | 75.78 | 73.41 | 73.50 | 73.50 | - | 58,154 |
| Jan 13, 2026 | 74.00 | 76.00 | 73.50 | 73.50 | 73.50 | -2.33% | 22,627 |
| Jan 12, 2026 | 75.00 | 76.68 | 73.50 | 75.25 | 75.25 | -0.66% | 44,015 |
| Jan 9, 2026 | 77.00 | 77.00 | 75.00 | 75.75 | 75.75 | - | 77,763 |
| Jan 8, 2026 | 77.00 | 77.00 | 75.55 | 75.75 | 75.75 | 0.33% | 53,033 |
| Jan 7, 2026 | 76.50 | 76.50 | 73.78 | 75.50 | 75.50 | 2.72% | 284,430 |
| Jan 6, 2026 | 74.00 | 74.00 | 74.00 | 73.50 | 73.50 | -1.34% | 7,320 |
| Jan 5, 2026 | 71.50 | 76.68 | 71.50 | 74.50 | 74.50 | 3.83% | 184,562 |
| Jan 2, 2026 | 70.00 | 71.78 | 70.00 | 71.75 | 71.75 | - | 777 |
| Dec 31, 2025 | 71.23 | 71.23 | 71.23 | 71.75 | 71.75 | - | 500 |
| Dec 30, 2025 | 69.00 | 71.89 | 69.00 | 71.75 | 71.75 | -0.35% | 28,499 |
| Dec 29, 2025 | 71.00 | 72.12 | 69.42 | 72.00 | 72.00 | - | 81,962 |
| Dec 24, 2025 | 71.00 | 71.15 | 71.00 | 72.00 | 72.00 | - | 17,989 |
| Dec 23, 2025 | 72.74 | 72.74 | 72.00 | 72.00 | 72.00 | - | 11,412 |
| Dec 22, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 18,500 |
| Dec 19, 2025 | 71.30 | 71.30 | 71.30 | 72.00 | 72.00 | 2.86% | 844 |
| Dec 18, 2025 | 71.00 | 72.00 | 70.00 | 70.00 | 70.00 | -2.78% | 123,830 |
| Dec 17, 2025 | 71.00 | 71.30 | 70.00 | 72.00 | 72.00 | 0.70% | 26,866 |
| Dec 16, 2025 | 71.00 | 71.24 | 71.00 | 71.50 | 71.50 | 1.42% | 46,001 |
| Dec 15, 2025 | 71.00 | 72.00 | 70.00 | 70.50 | 70.50 | -2.08% | 62,877 |
| Dec 12, 2025 | 70.00 | 73.00 | 69.00 | 72.00 | 72.00 | 1.05% | 66,512 |
| Dec 11, 2025 | 70.00 | 71.00 | 69.00 | 71.25 | 71.25 | 2.89% | 41,772 |
| Dec 10, 2025 | 65.00 | 70.00 | 64.35 | 69.25 | 69.25 | 6.54% | 110,391 |
| Dec 9, 2025 | 64.00 | 65.00 | 61.00 | 65.00 | 65.00 | 4.00% | 106,880 |
| Dec 8, 2025 | 63.50 | 63.50 | 63.50 | 62.50 | 62.50 | 0.40% | 6 |
| Dec 5, 2025 | 62.00 | 63.26 | 62.00 | 62.25 | 62.25 | - | 41,000 |
| 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 |