Ten Entertainment Group (TEG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ten Entertainment Group

Date Open High Low Close* Volume
06/09/2021 254.00p 254.00p 250.00p 253.00p 46969
03/09/2021 253.00p 255.00p 250.00p 255.00p 66007
02/09/2021 256.00p 256.00p 250.00p 252.50p 46732
01/09/2021 250.00p 257.20p 250.00p 252.00p 475736
31/08/2021 250.00p 255.00p 250.00p 252.00p 524242
30/08/2021 250.00p 258.58p 250.00p 250.00p 12323
27/08/2021 250.00p 258.58p 250.00p 250.00p 12323
26/08/2021 251.00p 256.00p 251.88p 256.00p 2635
25/08/2021 251.00p 260.00p 252.32p 252.50p 421
24/08/2021 251.00p 260.00p 251.00p 260.00p 3253
23/08/2021 260.00p 262.84p 251.00p 259.00p 86864
20/08/2021 256.00p 256.00p 253.00p 255.00p 29838
19/08/2021 256.00p 256.00p 253.00p 256.00p 1243
18/08/2021 260.00p 260.00p 252.01p 253.50p 9623
17/08/2021 260.00p 260.00p 251.00p 260.00p 5300
16/08/2021 253.00p 257.00p 252.50p 252.50p 12681
13/08/2021 253.00p 258.20p 252.78p 254.50p 6657
12/08/2021 253.00p 253.00p 248.00p 248.00p 40108
11/08/2021 255.00p 255.00p 251.16p 252.50p 2473
10/08/2021 252.00p 259.00p 250.70p 257.00p 400
09/08/2021 252.00p 252.00p 248.00p 250.00p 63754
06/08/2021 250.00p 252.00p 247.00p 250.00p 17528
05/08/2021 251.00p 252.00p 248.00p 251.00p 32476
04/08/2021 248.00p 250.00p 246.00p 247.00p 217191
03/08/2021 251.00p 250.00p 250.00p 250.00p 11450
02/08/2021 251.00p 252.00p 246.00p 248.00p 11014
30/07/2021 248.00p 252.00p 248.00p 251.00p 5291
29/07/2021 247.00p 253.00p 247.00p 249.00p 26727
28/07/2021 247.00p 257.00p 246.00p 246.00p 2648
27/07/2021 253.00p 253.00p 250.00p 252.00p 9075
26/07/2021 253.00p 253.00p 247.32p 253.00p 6569
23/07/2021 250.00p 258.12p 250.00p 250.00p 218
22/07/2021 252.00p 274.00p 250.00p 260.00p 49296
21/07/2021 254.00p 254.00p 245.00p 250.00p 36640
20/07/2021 250.00p 252.65p 248.50p 251.00p 214815
19/07/2021 250.00p 254.00p 243.00p 250.00p 142158
16/07/2021 252.00p 252.00p 250.00p 250.00p 3387
15/07/2021 247.00p 253.76p 250.00p 250.50p 22505
14/07/2021 247.00p 251.88p 248.84p 250.00p 29954
13/07/2021 247.00p 253.67p 245.31p 250.00p 2375
12/07/2021 254.00p 254.00p 250.00p 254.00p 36815
09/07/2021 254.00p 254.00p 248.12p 254.00p 22434
08/07/2021 254.00p 254.04p 248.32p 250.00p 16245
07/07/2021 248.00p 255.63p 247.22p 254.00p 127049
06/07/2021 245.00p 246.00p 240.00p 246.00p 17408
05/07/2021 235.00p 244.00p 234.50p 238.50p 19133
02/07/2021 232.00p 245.00p 232.00p 245.00p 70443
01/07/2021 237.00p 240.85p 232.00p 232.00p 19302
30/06/2021 232.00p 236.00p 232.00p 236.00p 6369
29/06/2021 233.00p 237.00p 232.00p 232.00p 9466
28/06/2021 232.00p 238.80p 232.00p 238.00p 10298
25/06/2021 232.00p 238.72p 231.80p 232.00p 23135
24/06/2021 232.00p 233.66p 232.00p 232.00p 5680
23/06/2021 232.00p 244.00p 232.00p 244.00p 12804
22/06/2021 236.00p 241.00p 232.00p 232.00p 1348
21/06/2021 228.00p 243.00p 225.00p 243.00p 255667
18/06/2021 232.00p 240.00p 232.00p 232.00p 13302
17/06/2021 234.00p 237.08p 234.00p 236.50p 20534
16/06/2021 237.00p 237.80p 234.00p 234.00p 403408
15/06/2021 242.00p 238.90p 235.00p 235.50p 736954
14/06/2021 242.00p 243.44p 227.76p 234.00p 43328
11/06/2021 244.00p 244.00p 242.00p 242.00p 27562
10/06/2021 244.00p 247.95p 244.00p 244.00p 554
09/06/2021 244.00p 249.50p 244.00p 244.00p 2522
08/06/2021 250.00p 250.00p 248.75p 250.00p 62
07/06/2021 244.00p 250.00p 244.00p 248.00p 100431
04/06/2021 248.00p 250.00p 244.00p 247.00p 7900
03/06/2021 254.00p 254.00p 248.00p 254.00p 4035
02/06/2021 250.00p 252.95p 248.00p 249.00p 5676
01/06/2021 250.00p 251.10p 248.03p 250.00p 11237
31/05/2021 260.00p 260.00p 250.00p 250.00p 19499
28/05/2021 260.00p 260.00p 250.00p 250.00p 19499
27/05/2021 250.00p 257.00p 249.98p 257.00p 29042
26/05/2021 251.00p 251.00p 248.00p 248.00p 69514
25/05/2021 259.00p 259.00p 250.00p 250.00p 22554
24/05/2021 251.00p 259.00p 251.00p 251.00p 18140
21/05/2021 258.00p 255.55p 250.00p 254.50p 21118
20/05/2021 258.00p 258.00p 255.36p 256.50p 3962
19/05/2021 252.00p 255.00p 245.00p 255.00p 120162
18/05/2021 252.00p 257.60p 252.00p 252.00p 8509
17/05/2021 256.00p 260.84p 254.00p 258.00p 252986
14/05/2021 262.00p 262.00p 252.44p 261.00p 168318
13/05/2021 258.00p 261.23p 253.00p 256.00p 36527
12/05/2021 254.00p 256.46p 253.00p 253.00p 540937
11/05/2021 254.00p 260.00p 250.00p 253.00p 1160146
10/05/2021 251.00p 252.00p 247.55p 252.00p 126743
07/05/2021 244.00p 250.00p 240.20p 249.50p 42909
06/05/2021 240.00p 243.00p 238.11p 242.00p 522424
05/05/2021 233.00p 242.00p 233.00p 240.00p 18619
04/05/2021 238.00p 240.00p 235.00p 240.00p 9305
03/05/2021 233.00p 237.25p 236.07p 236.50p 3051
30/04/2021 233.00p 237.25p 236.07p 236.50p 3051
29/04/2021 233.00p 238.00p 233.00p 238.00p 7051
28/04/2021 236.00p 238.00p 234.05p 238.00p 5521
27/04/2021 233.00p 242.00p 233.00p 233.50p 8622
26/04/2021 239.00p 239.00p 233.00p 234.00p 39671
23/04/2021 244.00p 244.00p 233.00p 233.00p 470267
22/04/2021 250.00p 250.00p 238.00p 244.00p 51814
21/04/2021 250.00p 250.00p 233.84p 239.00p 72219
20/04/2021 243.00p 249.00p 240.00p 245.00p 49180
19/04/2021 240.00p 242.25p 232.00p 240.00p 26967
16/04/2021 238.00p 240.20p 228.00p 240.00p 87040
15/04/2021 246.00p 246.00p 238.00p 238.00p 28071
14/04/2021 231.00p 241.40p 231.00p 238.00p 61821
13/04/2021 231.00p 242.00p 231.00p 238.00p 130459
12/04/2021 240.00p 246.00p 236.00p 241.00p 37308
09/04/2021 240.00p 240.00p 235.04p 238.00p 51860
08/04/2021 233.00p 238.00p 233.00p 238.00p 55150
07/04/2021 233.00p 234.95p 233.00p 233.00p 1561724
06/04/2021 230.00p 237.00p 226.00p 233.50p 46208
02/04/2021 230.00p 230.00p 225.00p 227.50p 3773354
01/04/2021 230.00p 230.00p 225.00p 227.50p 3773354
31/03/2021 230.00p 230.00p 225.00p 230.00p 1182953
30/03/2021 229.00p 230.00p 218.00p 225.00p 110094
29/03/2021 225.00p 230.00p 216.10p 223.00p 62159
26/03/2021 230.00p 232.45p 230.00p 230.00p 23633
25/03/2021 235.00p 235.00p 230.00p 235.00p 51337
24/03/2021 225.00p 235.00p 225.00p 235.00p 3771
23/03/2021 235.00p 235.00p 225.00p 235.00p 11953
22/03/2021 231.00p 240.00p 229.42p 240.00p 6654
19/03/2021 239.00p 240.20p 228.15p 233.00p 15320
18/03/2021 228.00p 241.00p 228.00p 230.00p 47021
17/03/2021 228.00p 235.78p 227.55p 235.00p 52063
16/03/2021 240.00p 239.40p 229.56p 231.00p 66492
15/03/2021 240.00p 241.45p 229.20p 234.00p 19346
12/03/2021 229.00p 243.00p 223.34p 242.00p 41157
11/03/2021 215.00p 230.00p 215.00p 230.00p 104782
10/03/2021 230.00p 230.00p 220.00p 221.00p 30588
09/03/2021 229.00p 229.00p 222.00p 222.50p 82950
08/03/2021 229.00p 229.00p 220.10p 220.50p 12767
05/03/2021 229.00p 230.00p 218.64p 222.00p 21508
04/03/2021 224.00p 228.30p 217.00p 221.50p 41009
03/03/2021 221.00p 228.30p 217.00p 223.00p 66425
02/03/2021 215.00p 224.00p 215.00p 224.00p 5676
01/03/2021 220.00p 226.00p 216.00p 218.00p 91618
26/02/2021 224.00p 227.06p 220.00p 222.50p 61629
25/02/2021 223.00p 225.36p 220.00p 225.00p 109605
24/02/2021 222.00p 227.48p 220.00p 222.00p 173350
23/02/2021 211.00p 229.20p 211.00p 220.50p 194423
22/02/2021 209.00p 215.00p 204.00p 210.00p 101845
19/02/2021 209.00p 210.00p 204.00p 204.00p 26889
18/02/2021 204.00p 213.90p 204.00p 208.00p 2330
17/02/2021 215.00p 215.00p 212.00p 212.00p 18598
16/02/2021 213.00p 219.00p 213.00p 217.00p 84210
15/02/2021 218.00p 218.28p 213.00p 216.50p 52478
12/02/2021 215.00p 217.00p 213.00p 217.00p 25065
11/02/2021 220.00p 224.00p 215.00p 215.50p 77566
10/02/2021 212.00p 227.23p 212.00p 221.00p 36245
09/02/2021 219.00p 220.11p 210.00p 210.00p 10064
08/02/2021 226.00p 226.00p 209.20p 215.00p 39884
05/02/2021 208.00p 226.00p 198.50p 226.00p 757891
04/02/2021 206.00p 206.00p 198.50p 204.50p 24730
03/02/2021 202.00p 208.00p 201.15p 204.50p 23872
02/02/2021 201.00p 202.50p 200.00p 201.00p 883183
01/02/2021 202.00p 204.58p 200.00p 200.50p 45411
29/01/2021 205.00p 205.00p 200.00p 205.00p 16796
28/01/2021 205.00p 205.00p 199.37p 200.50p 115435
27/01/2021 198.50p 205.00p 198.50p 201.50p 32014
26/01/2021 200.00p 204.00p 200.00p 201.50p 60852
25/01/2021 200.00p 204.00p 200.00p 200.00p 38696
22/01/2021 205.00p 205.00p 200.00p 202.50p 87115
21/01/2021 205.00p 205.00p 203.64p 205.00p 15368
20/01/2021 195.50p 205.00p 195.50p 205.00p 37911
19/01/2021 204.00p 204.00p 200.25p 200.25p 6887
18/01/2021 205.00p 205.00p 201.31p 204.00p 4784
15/01/2021 204.00p 204.00p 199.75p 204.00p 66173
14/01/2021 204.00p 204.00p 200.00p 200.25p 50113
13/01/2021 201.00p 204.00p 200.75p 202.00p 39822
12/01/2021 201.00p 202.50p 199.36p 201.00p 66428
11/01/2021 200.00p 202.00p 198.00p 201.00p 42741
08/01/2021 200.00p 201.14p 199.50p 199.50p 26029
07/01/2021 205.00p 205.00p 200.00p 201.00p 525029
06/01/2021 202.00p 205.00p 202.00p 203.50p 21920
05/01/2021 205.00p 205.00p 198.27p 202.50p 773072
04/01/2021 205.00p 205.00p 195.50p 204.00p 45858
31/12/2020 203.00p 202.79p 196.00p 200.25p 26886
30/12/2020 203.00p 204.00p 194.00p 204.00p 95949
24/12/2020 198.00p 198.00p 192.00p 197.75p 9162
23/12/2020 190.00p 196.90p 190.00p 190.00p 40670
22/12/2020 188.50p 197.50p 188.50p 193.50p 34912
21/12/2020 194.00p 198.95p 186.32p 190.00p 84502
18/12/2020 198.50p 204.00p 198.00p 203.00p 52610
17/12/2020 201.00p 204.00p 200.10p 200.25p 33379
16/12/2020 201.00p 205.00p 201.70p 203.00p 11306
15/12/2020 201.00p 203.00p 201.84p 203.00p 14992
14/12/2020 201.00p 205.00p 200.00p 200.00p 44389
11/12/2020 206.00p 208.00p 201.00p 204.00p 25800
10/12/2020 202.00p 206.00p 203.10p 203.50p 35411
09/12/2020 202.00p 206.56p 202.00p 203.00p 350049
08/12/2020 200.00p 207.48p 198.50p 201.00p 16103
07/12/2020 208.00p 210.00p 200.84p 207.50p 51694
04/12/2020 206.00p 208.00p 201.84p 203.00p 5683
03/12/2020 208.00p 208.00p 199.36p 208.00p 17090
02/12/2020 202.00p 202.72p 198.00p 200.00p 27069
01/12/2020 204.00p 204.00p 197.86p 199.00p 69079
30/11/2020 202.00p 208.00p 196.00p 196.00p 12973
27/11/2020 210.00p 210.00p 195.00p 199.50p 75671
26/11/2020 209.00p 213.00p 190.66p 200.00p 93868
25/11/2020 208.00p 218.20p 208.00p 212.50p 51130
24/11/2020 203.00p 214.85p 203.00p 214.00p 848403

*Close Price adjusted for both dividends and splits