Skip to main content
Tern Plc (AIM:TERN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.465
+0.015 (3.33%)
Mar 4, 2026, 2:53 PM GMT

Tern Plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20260.450.500.400.450.45-2,721,718
Mar 2, 20260.450.500.400.450.45-1,348,327
Feb 27, 20260.450.500.400.450.45-1,303,896
Feb 26, 20260.450.500.400.450.45-140,317
Feb 25, 20260.450.500.400.450.45-1,153,858
Feb 24, 20260.450.470.410.450.45-2,261,632
Feb 23, 20260.450.500.400.450.455.88%4,706,575
Feb 20, 20260.400.450.350.430.436.25%1,420,761
Feb 19, 20260.400.450.350.400.40-572,761
Feb 18, 20260.420.450.350.400.40-1,474,494
Feb 17, 20260.400.430.380.400.40-1,053,816
Feb 16, 20260.400.450.350.400.40-3,857,857
Feb 13, 20260.430.450.350.400.40-20.00%4,622,533
Feb 12, 20260.500.600.560.500.49-260,464
Feb 11, 20260.500.570.460.500.49-168,065
Feb 10, 20260.500.600.400.500.49-2,240,213
Feb 9, 20260.500.570.400.500.49-182,296
Feb 6, 20260.500.570.460.500.49-1,038,283
Feb 5, 20260.480.600.400.500.495.26%1,858,226
Feb 4, 20260.480.540.440.480.46-1,046,500
Feb 3, 20260.480.550.430.480.46-1,321,369
Feb 2, 20260.480.470.400.480.46-448,650
Jan 30, 20260.480.550.410.480.46-57,272
Jan 29, 20260.450.590.440.480.465.56%3,322,169
Jan 28, 20260.450.500.400.450.44-965,456
Jan 27, 20260.450.500.400.450.44-700,688
Jan 26, 20260.450.500.400.450.44-1,429,741
Jan 23, 20260.450.500.400.450.44-854,846
Jan 22, 20260.450.440.400.450.44-168,078
Jan 21, 20260.450.500.400.450.44-606,480
Jan 20, 20260.450.430.430.450.44-101,485
Jan 19, 20260.450.500.400.450.44-1,584,523
Jan 16, 20260.450.500.400.450.44-2,558,618
Jan 15, 20260.500.500.350.450.44-25.00%9,368,141
Jan 14, 20260.600.700.500.600.58-260,760
Jan 13, 20260.600.670.550.600.58-1,610,240
Jan 12, 20260.600.690.520.600.58-1,205,182
Jan 9, 20260.550.640.500.600.589.09%2,509,507
Jan 8, 20260.700.700.500.550.54-21.43%4,796,583
Jan 7, 20260.700.770.650.700.68-1,378,943
Jan 6, 20260.700.770.650.700.68-1,928,536
Jan 5, 20260.700.770.680.700.68-730,844
Jan 2, 20260.700.770.630.700.68-1,595,031
Dec 31, 20250.700.740.610.700.68-1,777,862
Dec 30, 20250.700.740.610.700.68-18,895
Dec 29, 20250.700.770.670.700.68-2,035,924
Dec 24, 20250.650.780.600.700.687.69%2,914,028
Dec 23, 20250.650.700.600.650.63-4,133,810
Dec 22, 20250.500.700.500.650.6330.00%4,353,742
Dec 19, 20250.500.600.480.500.49-233,994
Dec 18, 20250.500.580.460.500.49-1,016,205
Dec 17, 20250.500.600.550.500.49-215,919
Dec 16, 20250.500.600.400.500.49-360,903
Dec 15, 20250.500.600.470.500.49-726,559
Dec 12, 20250.500.600.460.500.49-1,400,780
Dec 11, 20250.500.590.410.500.49-189,884
Dec 10, 20250.500.600.400.500.49-2,589,707
Dec 9, 20250.650.700.440.500.49-23.08%6,105,097
Dec 8, 20250.450.700.400.650.6344.44%19,568,920
Dec 5, 20250.450.490.430.450.44-2,802,548
Dec 4, 20250.450.500.400.450.44-8,820,161
Dec 3, 20250.430.500.400.450.445.88%3,498,760
Dec 2, 20250.400.450.380.430.416.25%5,880,227
Dec 1, 20250.350.450.350.400.3914.29%8,002,562
Nov 28, 20250.400.450.300.350.34-22.22%9,858,367
Nov 27, 20250.450.430.430.450.44-246,653
Nov 26, 20250.450.440.440.450.44--
Nov 25, 20250.450.500.400.450.44-800,143
Nov 24, 20250.450.500.400.450.44-276,375
Nov 21, 20250.450.500.400.450.44-799,979
Nov 20, 20250.450.500.400.450.44-419,313
Nov 19, 20250.450.500.400.450.44-4.26%755,312
Nov 18, 20250.450.500.400.470.464.44%327,512
Nov 17, 20250.480.500.400.450.44-5.26%613,648
Nov 14, 20250.480.500.400.480.46-299,972
Nov 13, 20250.480.440.440.480.46-258,027
Nov 12, 20250.480.520.510.480.467.95%409,090
Nov 11, 20250.480.510.440.440.43-7.37%1,345,905
Nov 10, 20250.480.520.430.480.46-215,477
Nov 7, 20250.480.550.430.480.46-1,017,643
Nov 6, 20250.480.500.430.480.46-606,652
Nov 5, 20250.500.550.450.480.46-5.00%2,786,195
Nov 4, 20250.450.550.400.500.4911.11%4,782,783
Nov 3, 20250.450.500.400.450.44-2,881,182
Oct 31, 20250.450.480.430.450.44-968,037
Oct 30, 20250.450.500.440.450.44-1,850,486
Oct 29, 20250.450.500.400.450.44-108,187
Oct 28, 20250.450.500.400.450.44-363,715
Oct 27, 20250.430.500.400.450.445.88%2,456,203
Oct 24, 20250.450.500.400.430.41-5.56%7,096,745
Oct 23, 20250.450.470.400.450.44-537,612
Oct 22, 20250.450.470.400.450.44-915,101
Oct 21, 20250.430.500.400.450.445.88%2,429,977
Oct 20, 20250.430.440.430.430.41-1,104,915
Oct 17, 20250.430.450.400.430.41-3.41%1,292,457
Oct 16, 20250.480.500.400.440.43-7.37%8,961,536
Oct 15, 20250.480.540.450.480.46-8,061,575
Oct 14, 20250.480.500.450.480.46-827,091
Oct 13, 20250.530.550.430.480.46-9.52%4,863,894
Oct 10, 20250.530.520.450.530.51-3,536,618