Ten Lifestyle Group (TENG) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
19/04/2024 69.00p 70.48p 69.00p 70.00p 8691
18/04/2024 69.50p 70.00p 69.36p 70.00p 39563
17/04/2024 68.50p 67.75p 67.75p 67.75p 0
16/04/2024 68.50p 68.70p 66.50p 67.75p 7013
15/04/2024 67.00p 70.00p 66.56p 67.00p 22506
12/04/2024 68.00p 68.88p 67.00p 68.00p 49222
11/04/2024 71.00p 73.00p 71.00p 71.00p 5002
10/04/2024 68.50p 69.75p 68.50p 69.75p 16758
09/04/2024 69.00p 70.38p 69.00p 70.00p 10655
08/04/2024 69.50p 73.00p 70.25p 70.25p 273
05/04/2024 69.50p 71.00p 69.50p 71.00p 6508
04/04/2024 73.00p 73.00p 69.50p 71.25p 889
03/04/2024 73.00p 73.00p 71.00p 71.25p 25021
02/04/2024 73.00p 73.50p 68.00p 71.50p 40303
28/03/2024 69.50p 73.50p 69.32p 73.50p 60805
27/03/2024 70.00p 72.00p 68.00p 69.25p 112835
26/03/2024 66.00p 68.50p 66.00p 67.25p 4935
25/03/2024 68.00p 68.18p 66.74p 67.75p 29434
22/03/2024 69.50p 69.50p 68.18p 68.75p 4749
21/03/2024 68.50p 69.27p 68.50p 68.75p 8551
20/03/2024 77.00p 77.00p 73.50p 68.75p 70565
19/03/2024 77.00p 77.00p 73.50p 73.50p 112384
18/03/2024 80.50p 80.50p 75.52p 76.75p 27585
15/03/2024 78.00p 80.00p 76.12p 80.00p 34631
14/03/2024 76.00p 79.00p 76.00p 77.00p 645
13/03/2024 76.00p 76.00p 76.00p 76.00p 3
12/03/2024 78.00p 78.00p 78.00p 78.00p 5
11/03/2024 77.50p 78.90p 77.75p 77.75p 7601
08/03/2024 77.50p 78.00p 75.15p 78.00p 66407
07/03/2024 77.50p 78.50p 78.00p 78.00p 25000
06/03/2024 77.50p 78.00p 76.50p 78.00p 38567
05/03/2024 77.50p 77.50p 75.00p 75.00p 432
04/03/2024 75.00p 77.50p 75.00p 76.25p 84051
01/03/2024 76.00p 78.00p 75.21p 76.75p 7572
29/02/2024 76.00p 78.50p 76.00p 78.50p 21275
28/02/2024 78.00p 79.00p 75.42p 79.00p 77252
27/02/2024 78.50p 80.00p 78.21p 80.00p 1178
26/02/2024 81.00p 81.06p 78.03p 79.25p 60297
23/02/2024 83.00p 82.45p 80.00p 82.25p 12991
22/02/2024 83.00p 83.00p 81.25p 81.25p 0
21/02/2024 83.00p 83.00p 83.00p 83.00p 1
20/02/2024 79.50p 82.50p 75.00p 82.50p 708553
19/02/2024 79.50p 80.00p 79.00p 79.50p 45957
16/02/2024 82.00p 82.25p 80.71p 82.25p 4611
15/02/2024 82.00p 82.25p 82.00p 82.25p 0
14/02/2024 82.00p 82.00p 82.00p 82.00p 13475
13/02/2024 82.00p 82.00p 81.60p 82.00p 38151
12/02/2024 84.00p 84.00p 80.12p 81.50p 843
09/02/2024 80.00p 82.00p 81.70p 82.00p 15000
08/02/2024 80.00p 81.00p 80.00p 81.00p 47884
07/02/2024 80.00p 80.00p 79.00p 79.50p 204152
06/02/2024 80.00p 81.00p 80.00p 81.00p 3398
05/02/2024 82.00p 82.00p 78.82p 81.75p 59207
02/02/2024 85.00p 85.00p 78.66p 81.25p 51192
01/02/2024 83.00p 85.25p 85.25p 85.25p 0
31/01/2024 83.00p 85.25p 82.60p 85.25p 3134
30/01/2024 83.00p 85.25p 85.00p 85.00p 1168
29/01/2024 83.00p 85.29p 82.00p 83.00p 35508
26/01/2024 84.50p 86.00p 83.00p 85.25p 126579
25/01/2024 90.00p 90.72p 82.09p 85.25p 156728
24/01/2024 91.00p 96.00p 90.00p 93.00p 28557
23/01/2024 92.50p 92.50p 92.00p 92.00p 7428
22/01/2024 93.00p 93.25p 93.00p 93.25p 0
19/01/2024 93.00p 93.50p 93.00p 93.00p 17178
18/01/2024 94.00p 94.00p 93.00p 93.50p 43298
17/01/2024 94.00p 96.00p 94.00p 96.00p 3354
16/01/2024 94.00p 96.25p 94.00p 96.25p 450
15/01/2024 94.00p 96.00p 93.50p 96.00p 17670
12/01/2024 94.00p 95.75p 94.00p 95.75p 2333
11/01/2024 98.50p 98.50p 93.88p 95.25p 18785
10/01/2024 94.00p 96.25p 94.00p 96.25p 117
09/01/2024 93.50p 97.00p 93.50p 97.00p 54260
08/01/2024 95.50p 96.75p 93.60p 96.00p 2134
05/01/2024 95.50p 96.93p 93.50p 96.00p 7292
04/01/2024 95.00p 96.50p 94.50p 96.50p 116
03/01/2024 95.00p 96.00p 93.11p 96.00p 1714
02/01/2024 95.00p 96.00p 92.00p 96.00p 9067
29/12/2023 97.00p 97.00p 97.00p 97.00p 2001
28/12/2023 94.00p 94.75p 93.50p 94.75p 0
27/12/2023 94.00p 96.00p 92.50p 93.50p 8704
22/12/2023 93.00p 94.25p 92.00p 94.25p 28369
21/12/2023 94.00p 94.00p 93.25p 93.25p 4511
20/12/2023 94.00p 96.00p 94.50p 96.00p 50
19/12/2023 94.00p 96.00p 94.00p 96.00p 173
18/12/2023 94.00p 95.25p 94.00p 95.25p 7977
15/12/2023 94.00p 97.00p 94.00p 97.00p 5199
14/12/2023 95.00p 96.50p 95.00p 95.75p 62294
13/12/2023 95.00p 95.25p 94.00p 95.25p 3529
12/12/2023 96.50p 97.00p 95.00p 97.00p 12910
11/12/2023 97.00p 98.00p 96.00p 97.25p 87528
08/12/2023 99.00p 98.00p 97.40p 98.00p 972
07/12/2023 99.00p 100.00p 97.40p 99.00p 11811
06/12/2023 96.00p 98.50p 96.00p 98.50p 275
05/12/2023 96.00p 98.00p 96.00p 98.00p 150214
04/12/2023 96.00p 98.16p 96.00p 98.00p 10342
01/12/2023 99.00p 98.50p 98.00p 98.00p 0
30/11/2023 99.00p 98.50p 96.60p 98.50p 5066
29/11/2023 99.00p 101.00p 97.00p 98.50p 169421
28/11/2023 98.00p 100.37p 97.48p 99.50p 9845
27/11/2023 101.00p 98.75p 98.08p 98.75p 250
24/11/2023 101.00p 101.20p 98.00p 98.75p 8114
23/11/2023 101.00p 102.00p 98.00p 101.00p 24034
22/11/2023 92.00p 104.78p 92.00p 102.00p 349350
21/11/2023 91.00p 92.28p 91.00p 92.00p 6893
20/11/2023 91.00p 93.00p 89.00p 93.00p 26486
17/11/2023 92.50p 92.50p 89.00p 90.75p 1622
16/11/2023 88.00p 90.75p 88.00p 90.75p 2044
15/11/2023 93.50p 93.50p 88.00p 90.25p 22599
14/11/2023 92.00p 91.25p 89.23p 91.25p 1013
13/11/2023 92.00p 93.50p 90.00p 90.50p 20878
10/11/2023 95.00p 94.50p 92.12p 92.75p 601024
09/11/2023 95.00p 93.25p 91.00p 93.25p 142
08/11/2023 95.00p 93.59p 93.25p 93.25p 50015
07/11/2023 95.00p 95.00p 91.00p 93.25p 46972
06/11/2023 89.00p 94.00p 88.00p 93.50p 77325
03/11/2023 86.00p 89.00p 85.10p 86.00p 14363
02/11/2023 87.00p 87.00p 86.50p 86.50p 25521
01/11/2023 81.00p 86.50p 81.00p 86.00p 37657
31/10/2023 80.00p 81.05p 78.50p 80.25p 9854
30/10/2023 77.00p 80.00p 77.00p 80.00p 76670
27/10/2023 77.00p 78.25p 76.00p 78.25p 57872
26/10/2023 80.00p 82.00p 77.50p 78.00p 83899
25/10/2023 82.00p 82.00p 81.00p 81.75p 13638
24/10/2023 84.00p 86.50p 82.50p 82.50p 47554
23/10/2023 87.00p 87.65p 82.30p 84.50p 83332
20/10/2023 89.00p 89.00p 86.00p 87.25p 101869
19/10/2023 89.00p 89.00p 89.00p 89.00p 5789
18/10/2023 91.00p 91.00p 89.00p 89.25p 45784
17/10/2023 92.00p 95.00p 90.00p 92.00p 13590
16/10/2023 93.00p 94.50p 92.50p 92.50p 2
13/10/2023 93.00p 95.00p 93.00p 93.75p 11346
12/10/2023 93.00p 94.00p 92.65p 94.00p 814
11/10/2023 93.00p 94.50p 92.00p 93.25p 3548
10/10/2023 93.00p 94.25p 93.00p 93.75p 2949
09/10/2023 95.00p 95.00p 93.52p 94.25p 1842
06/10/2023 94.00p 95.00p 92.50p 95.00p 6132
05/10/2023 91.00p 92.50p 90.00p 92.50p 32597
04/10/2023 92.00p 92.00p 91.91p 92.00p 25772
03/10/2023 92.00p 94.13p 91.00p 92.75p 58459
02/10/2023 92.00p 94.00p 92.00p 92.50p 21157
29/09/2023 94.00p 94.00p 90.00p 94.00p 52166
28/09/2023 96.00p 98.12p 93.00p 95.00p 24990
27/09/2023 97.00p 97.25p 96.30p 97.25p 10179
26/09/2023 98.50p 98.50p 95.00p 96.75p 21093
25/09/2023 97.00p 98.50p 95.53p 97.50p 2432
22/09/2023 96.00p 97.97p 95.85p 97.25p 16845
21/09/2023 103.00p 105.25p 94.00p 94.00p 136524
20/09/2023 99.50p 106.00p 99.50p 103.50p 75159
19/09/2023 99.00p 99.77p 98.00p 99.25p 29777
18/09/2023 95.00p 99.00p 97.02p 98.00p 8098
15/09/2023 95.00p 98.47p 95.00p 97.00p 17509
14/09/2023 94.00p 96.50p 92.02p 96.50p 18799
13/09/2023 91.50p 94.00p 89.50p 93.00p 34211
12/09/2023 86.00p 89.00p 86.00p 88.50p 61156
11/09/2023 86.00p 88.50p 86.00p 87.25p 13
08/09/2023 86.00p 87.50p 85.00p 87.50p 11522
07/09/2023 85.00p 88.50p 85.00p 88.50p 18103
06/09/2023 85.00p 86.75p 84.07p 86.75p 5732
05/09/2023 86.00p 88.50p 83.00p 84.75p 21790
04/09/2023 85.00p 88.50p 85.50p 87.00p 108
01/09/2023 85.00p 86.75p 85.00p 86.75p 4706
31/08/2023 86.00p 86.89p 85.00p 86.75p 6755
30/08/2023 86.00p 86.75p 85.00p 86.75p 8668
29/08/2023 85.00p 88.08p 84.22p 86.75p 8081
25/08/2023 85.00p 87.25p 86.00p 87.25p 5006
24/08/2023 85.00p 88.00p 85.00p 86.25p 2477
23/08/2023 87.00p 87.70p 83.50p 85.75p 62710
22/08/2023 87.00p 87.75p 86.00p 87.75p 9402
21/08/2023 88.00p 88.00p 87.00p 87.50p 4955
18/08/2023 89.00p 89.00p 86.00p 88.75p 5764
17/08/2023 87.50p 90.00p 86.00p 87.50p 1149
16/08/2023 88.00p 90.00p 88.00p 89.00p 2792
15/08/2023 90.00p 92.50p 88.60p 89.00p 17267
14/08/2023 89.00p 92.50p 87.23p 88.50p 31149
11/08/2023 90.00p 90.25p 90.25p 90.25p 0
10/08/2023 90.00p 92.50p 89.00p 90.25p 25812
09/08/2023 90.00p 93.00p 88.00p 90.00p 31917
08/08/2023 93.00p 93.00p 89.17p 90.75p 35811
07/08/2023 91.50p 92.50p 90.00p 92.25p 21915
04/08/2023 91.50p 92.01p 91.00p 92.00p 28537
03/08/2023 90.00p 91.00p 89.10p 90.25p 11894
02/08/2023 89.50p 90.00p 88.10p 89.00p 20495
01/08/2023 88.00p 90.00p 85.00p 88.00p 29102
31/07/2023 88.50p 87.90p 87.00p 87.75p 5706
28/07/2023 88.50p 88.50p 87.10p 87.75p 233
27/07/2023 87.00p 88.50p 87.00p 87.50p 7855
26/07/2023 87.00p 87.75p 87.00p 87.75p 37910
25/07/2023 84.00p 85.75p 84.75p 85.75p 18000
24/07/2023 84.00p 85.59p 84.75p 84.75p 23
21/07/2023 84.00p 84.50p 83.00p 83.00p 23761
20/07/2023 86.00p 86.12p 84.50p 85.25p 46151
19/07/2023 85.00p 85.75p 85.00p 85.75p 82700
18/07/2023 85.50p 85.50p 82.00p 83.25p 26122
17/07/2023 85.50p 86.00p 85.50p 86.00p 33500
14/07/2023 85.00p 86.25p 84.63p 86.25p 152
13/07/2023 85.00p 86.25p 85.04p 86.25p 18500
12/07/2023 85.00p 87.06p 84.00p 85.50p 29626
11/07/2023 88.00p 88.00p 84.75p 84.75p 24482
10/07/2023 91.00p 91.75p 87.02p 88.25p 30376
07/07/2023 90.00p 90.00p 89.28p 89.50p 7068

*Close Price adjusted for both dividends and splits