Skip to main content
Tern Plc (AIM:TERN)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.640
+0.040 (6.67%)
Apr 28, 2026, 11:00 AM GMT

Tern Plc Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.600.650.640.600.60-176,309
Apr 27, 20260.600.650.550.600.60-3,250,479
Apr 24, 20260.600.670.500.600.60-1,553,154
Apr 23, 20260.600.670.500.600.60-132,139
Apr 22, 20260.600.600.500.600.60-7,240,315
Apr 21, 20260.700.800.590.600.60-20.00%3,888,423
Apr 20, 20260.800.900.700.750.73-6.25%2,550,120
Apr 17, 20260.800.900.700.800.78-1,740,756
Apr 16, 20260.800.900.700.800.78-1,314,590
Apr 15, 20260.800.810.700.800.78-343,227
Apr 14, 20260.800.820.700.800.78-1,846,347
Apr 13, 20260.750.900.700.800.786.67%2,392,501
Apr 10, 20260.680.800.600.750.7311.11%1,922,220
Apr 9, 20260.680.750.600.680.66-808,326
Apr 8, 20260.680.750.650.680.66-487,333
Apr 7, 20260.830.900.650.680.66-25.00%13,356,340
Apr 2, 20260.830.900.750.900.889.09%810,670
Apr 1, 20260.850.900.750.830.80-2.94%2,480,684
Mar 31, 20260.800.900.700.850.8313.33%4,114,909
Mar 30, 20260.750.800.700.750.73-577,355
Mar 27, 20260.750.800.700.750.73-5,395,347
Mar 26, 20260.750.800.700.750.73-1,237,242
Mar 25, 20260.680.900.650.750.7311.11%6,453,721
Mar 24, 20260.600.700.570.680.6612.50%3,996,872
Mar 23, 20260.600.650.540.600.59-1,196,228
Mar 20, 20260.600.650.550.600.59-2,401,385
Mar 19, 20260.600.590.560.600.59-502,020
Mar 18, 20260.680.700.550.600.59-11.11%5,581,680
Mar 17, 20260.500.700.480.680.6635.00%12,231,400
Mar 16, 20260.550.600.450.500.49-9.09%2,940,617
Mar 13, 20260.550.600.500.550.54-2,075,333
Mar 12, 20260.600.650.500.550.54-4,839,569
Mar 11, 20260.450.600.440.550.5422.22%6,663,816
Mar 10, 20260.450.470.400.450.44-1,104,323
Mar 9, 20260.450.500.400.450.44-451,983
Mar 6, 20260.450.470.470.450.44-40,765
Mar 5, 20260.450.470.410.450.44-194,329
Mar 4, 20260.450.500.400.450.44-1,752,887
Mar 3, 20260.450.500.400.450.44-2,721,718
Mar 2, 20260.450.500.400.450.44-1,348,327
Feb 27, 20260.450.500.400.450.44-1,303,896
Feb 26, 20260.450.500.400.450.44-140,317
Feb 25, 20260.450.500.400.450.44-1,153,858
Feb 24, 20260.450.470.410.450.44-2,261,632
Feb 23, 20260.430.500.400.450.445.88%4,706,575
Feb 20, 20260.400.450.350.430.416.25%1,420,761
Feb 19, 20260.400.450.350.400.39-572,761
Feb 18, 20260.400.450.350.400.39-1,474,495
Feb 17, 20260.400.430.380.400.39-1,053,816
Feb 16, 20260.400.450.350.400.39-3,857,857
Feb 13, 20260.430.450.350.400.39-20.00%4,622,533
Feb 12, 20260.500.600.560.500.48-260,464
Feb 11, 20260.500.570.460.500.48-168,065
Feb 10, 20260.500.600.400.500.48-2,240,213
Feb 9, 20260.500.570.400.500.48-182,296
Feb 6, 20260.500.570.460.500.48-1,038,283
Feb 5, 20260.480.600.400.500.485.26%1,858,226
Feb 4, 20260.480.540.440.480.45-1,046,500
Feb 3, 20260.480.550.430.480.45-1,321,369
Feb 2, 20260.480.470.400.480.45-448,650
Jan 30, 20260.480.550.410.480.45-57,272
Jan 29, 20260.450.590.440.480.455.56%3,322,169
Jan 28, 20260.450.500.400.450.43-965,456
Jan 27, 20260.450.500.400.450.43-700,688
Jan 26, 20260.450.500.400.450.43-1,429,741
Jan 23, 20260.450.500.400.450.43-854,846
Jan 22, 20260.450.440.400.450.43-168,078
Jan 21, 20260.450.500.400.450.43-606,480
Jan 20, 20260.450.430.430.450.43-101,485
Jan 19, 20260.450.500.400.450.43-1,584,523
Jan 16, 20260.450.500.400.450.43-2,558,618
Jan 15, 20260.500.500.350.450.43-25.00%9,368,141
Jan 14, 20260.600.700.500.600.57-260,760
Jan 13, 20260.600.670.550.600.57-1,610,240
Jan 12, 20260.600.690.520.600.57-1,205,182
Jan 9, 20260.550.640.500.600.579.09%2,509,507
Jan 8, 20260.700.700.500.550.52-21.43%4,796,583
Jan 7, 20260.700.770.650.700.67-1,378,943
Jan 6, 20260.700.770.650.700.67-1,928,536
Jan 5, 20260.700.770.680.700.67-730,844
Jan 2, 20260.700.770.630.700.67-1,595,031
Dec 31, 20250.700.740.610.700.67-1,777,862
Dec 30, 20250.700.740.610.700.67-18,895
Dec 29, 20250.700.770.670.700.67-2,035,924
Dec 24, 20250.650.780.600.700.677.69%2,914,028
Dec 23, 20250.650.700.600.650.62-4,133,810
Dec 22, 20250.500.700.500.650.6230.00%4,353,742
Dec 19, 20250.500.600.480.500.48-233,994
Dec 18, 20250.500.580.460.500.48-1,016,205
Dec 17, 20250.500.600.550.500.48-215,919
Dec 16, 20250.500.600.400.500.48-360,903
Dec 15, 20250.500.600.470.500.48-726,559
Dec 12, 20250.500.600.460.500.48-1,400,780
Dec 11, 20250.500.590.410.500.48-189,884
Dec 10, 20250.500.600.400.500.48-2,589,707
Dec 9, 20250.650.700.440.500.48-23.08%6,105,097
Dec 8, 20250.450.700.400.650.6244.44%19,568,920
Dec 5, 20250.450.490.430.450.43-2,802,548
Dec 4, 20250.450.500.400.450.43-8,820,161
Dec 3, 20250.430.500.400.450.435.88%3,498,760