Tern (TERN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tern

Date Open High Low Close* Volume
13/11/2026 0.75p 0.80p 0.70p 0.75p 5565955
12/11/2026 0.80p 0.80p 0.70p 0.75p 3295178
11/11/2026 0.80p 0.90p 0.74p 0.80p 450617
10/11/2026 0.80p 0.90p 0.70p 0.80p 641416
09/11/2026 0.85p 0.90p 0.76p 0.91p 901043
06/11/2026 0.85p 0.86p 0.80p 0.85p 504237
05/11/2026 0.85p 0.88p 0.80p 0.85p 562288
04/11/2026 0.90p 0.93p 0.80p 0.85p 3574895
03/11/2026 0.90p 0.93p 0.83p 0.90p 475193
02/11/2026 0.90p 1.00p 0.80p 0.90p 594699
30/10/2026 0.90p 0.95p 0.86p 0.90p 30116
29/10/2026 0.90p 0.96p 0.86p 0.90p 157432
28/10/2026 0.95p 1.00p 0.80p 0.90p 5448628
27/10/2026 0.95p 1.00p 0.90p 0.95p 2684083
26/10/2026 0.95p 1.00p 0.90p 0.95p 615911
23/10/2026 0.95p 1.00p 0.92p 1.01p 1704812
22/10/2026 1.00p 1.10p 0.90p 0.95p 1070019
21/10/2026 1.00p 1.03p 0.96p 1.00p 796221
20/10/2026 1.05p 1.10p 0.90p 1.00p 2516929
19/10/2026 1.00p 1.10p 1.00p 0.99p 3179715
16/10/2026 1.00p 1.07p 0.97p 1.00p 3241275
15/10/2026 1.00p 1.04p 0.96p 1.00p 1384203
14/10/2026 1.05p 1.10p 0.90p 1.00p 1962155
13/10/2026 1.05p 1.10p 1.00p 1.05p 6222399
12/10/2026 0.93p 1.10p 0.90p 1.05p 16371372
09/10/2026 0.85p 0.95p 0.79p 0.93p 11802766
08/10/2026 0.85p 0.90p 0.80p 0.85p 1369254
07/10/2026 0.85p 0.90p 0.80p 0.85p 3475323
06/10/2026 0.90p 0.95p 0.80p 0.85p 5304032
05/10/2026 0.85p 0.95p 0.80p 0.90p 2627451
02/10/2026 0.78p 0.90p 0.75p 0.74p 3351325
01/10/2026 0.78p 0.80p 0.75p 0.78p 414576
30/09/2026 0.78p 0.80p 0.75p 0.78p 4106411
29/09/2026 0.85p 0.90p 0.75p 0.78p 5269787
28/09/2026 0.93p 0.95p 0.80p 0.85p 4667636
25/09/2026 0.93p 0.95p 0.90p 0.93p 4147841
24/09/2026 0.93p 0.95p 0.90p 0.93p 1763906
23/09/2026 0.93p 0.94p 0.92p 0.93p 4261327
22/09/2026 0.93p 0.95p 0.90p 0.93p 3160010
21/09/2026 0.93p 0.95p 0.92p 0.93p 1240306
18/09/2026 0.93p 0.94p 0.92p 0.93p 1932278
17/09/2026 0.93p 0.95p 0.90p 0.93p 933585
16/09/2026 0.93p 0.94p 0.90p 0.93p 255406
15/09/2026 0.93p 0.95p 0.90p 0.93p 489434
14/09/2026 0.93p 0.95p 0.90p 0.93p 723820
11/09/2026 0.93p 0.95p 0.90p 0.93p 597905
10/09/2026 0.93p 0.95p 0.91p 0.93p 215694
09/09/2026 1.00p 1.10p 0.90p 0.93p 3293424
08/09/2026 1.00p 1.10p 0.90p 0.99p 2480711
07/09/2026 1.08p 1.20p 0.90p 1.00p 10192036
04/09/2026 1.20p 1.30p 1.10p 1.20p 335987
03/09/2026 1.20p 1.20p 1.17p 1.20p 830
02/09/2026 1.20p 1.24p 1.17p 1.20p 123301
01/09/2026 1.20p 1.30p 1.10p 1.20p 2705055
28/08/2026 1.20p 1.30p 1.10p 1.10p 2230353
27/08/2026 1.25p 1.30p 1.10p 1.20p 2814116
26/08/2026 1.25p 1.27p 1.20p 1.25p 84595
25/08/2026 1.25p 1.27p 1.20p 1.25p 766995
24/08/2026 1.25p 1.30p 1.20p 1.25p 792972
21/08/2026 1.18p 1.30p 1.18p 1.25p 2811386
20/08/2026 1.25p 1.30p 1.10p 1.18p 1807238
19/08/2026 1.25p 1.30p 1.20p 1.25p 1553864
18/08/2026 1.28p 1.34p 1.23p 1.25p 2141193
14/08/2026 1.35p 1.40p 1.30p 1.35p 1586405
13/08/2026 1.35p 1.40p 1.35p 1.35p 891539
12/08/2026 1.35p 1.40p 1.30p 1.28p 1307616
11/08/2026 1.35p 1.40p 1.30p 1.35p 1993209
10/08/2026 1.38p 1.45p 1.30p 1.40p 1027496
07/08/2026 1.35p 1.44p 1.35p 1.38p 1682302
06/08/2026 1.38p 1.45p 1.20p 1.35p 10850501
05/08/2026 1.40p 1.50p 1.30p 1.30p 2068978
04/08/2026 1.40p 1.50p 1.28p 1.40p 1578881
03/08/2026 1.40p 1.50p 1.28p 1.40p 1967393
31/07/2026 1.40p 1.50p 1.30p 1.40p 672945
30/07/2026 1.50p 1.60p 1.35p 1.50p 3530042
29/07/2026 1.55p 1.62p 1.40p 1.50p 2309330
28/07/2026 1.55p 1.70p 1.38p 1.53p 6161969
27/07/2026 1.30p 1.60p 1.24p 1.48p 15404458
24/07/2026 1.30p 1.40p 1.20p 1.30p 803782
23/07/2026 1.30p 1.40p 1.20p 1.30p 3818542
22/07/2026 1.30p 1.40p 1.20p 1.30p 1928553
21/07/2026 1.18p 1.40p 1.18p 1.30p 3492441
20/07/2026 1.18p 1.25p 1.10p 1.18p 2274621
17/07/2026 1.18p 1.25p 1.10p 1.17p 1963181
16/07/2026 1.18p 1.25p 1.16p 1.18p 1261870
15/07/2026 1.10p 1.24p 1.00p 1.18p 3201444
14/07/2026 1.25p 1.38p 1.20p 1.30p 2596469
13/07/2026 1.15p 1.30p 1.10p 1.25p 3875242
10/07/2026 1.15p 1.20p 1.10p 1.15p 914014
09/07/2026 1.15p 1.20p 1.10p 1.15p 2512829
08/07/2026 1.15p 1.20p 1.13p 1.15p 526900
07/07/2026 1.15p 1.20p 1.10p 1.15p 1027758
06/07/2026 1.15p 1.20p 1.10p 1.15p 2017555
03/07/2026 1.15p 1.20p 1.10p 1.15p 1227910
02/07/2026 1.15p 1.20p 1.10p 1.15p 1769995
01/07/2026 1.18p 1.24p 1.10p 1.15p 2319404
30/06/2026 1.10p 1.30p 1.08p 1.18p 4415709
29/06/2026 1.10p 1.20p 1.03p 1.10p 2421007
26/06/2026 1.00p 1.20p 0.90p 1.10p 4421160
25/06/2026 1.00p 1.10p 0.92p 1.00p 3051345
24/06/2026 1.00p 1.10p 0.90p 1.00p 4096605
23/06/2026 1.10p 1.20p 0.90p 1.00p 5528773
22/06/2026 1.13p 1.30p 1.03p 1.10p 1900008
19/06/2026 1.13p 1.20p 1.12p 1.03p 1548746
18/06/2026 1.13p 1.20p 1.10p 1.13p 1867399
17/06/2026 1.13p 1.15p 1.10p 1.13p 1099260
16/06/2026 1.20p 1.30p 1.10p 1.15p 1582984
15/06/2026 1.20p 1.30p 1.10p 1.30p 694324
12/06/2026 1.20p 1.30p 1.10p 1.20p 2093795
11/06/2026 1.20p 1.23p 1.13p 1.20p 514498
10/06/2026 1.20p 1.28p 1.13p 1.31p 1564604
09/06/2026 1.20p 1.30p 1.05p 1.20p 7308494
08/06/2026 1.35p 1.40p 1.10p 1.20p 9159095
05/06/2026 1.43p 1.50p 1.30p 1.35p 3000599
04/06/2026 1.50p 1.60p 1.35p 1.43p 4072914
03/06/2026 1.38p 1.70p 1.30p 1.50p 18387226
02/06/2026 1.30p 1.45p 1.20p 1.38p 5598395
01/06/2026 1.30p 1.40p 1.20p 1.25p 3918189
29/05/2026 1.33p 1.40p 1.20p 1.30p 4685352
28/05/2026 1.35p 1.40p 1.20p 1.33p 5729145
27/05/2026 1.00p 1.40p 0.97p 1.35p 20836068
26/05/2026 0.95p 1.23p 0.90p 1.00p 26078336
22/05/2026 0.68p 0.97p 0.60p 0.90p 8984280
21/05/2026 0.68p 0.75p 0.60p 0.68p 679528
20/05/2026 0.68p 0.74p 0.65p 0.68p 489071
19/05/2026 0.75p 0.75p 0.60p 0.68p 3362151
18/05/2026 0.80p 0.90p 0.70p 0.80p 575774
15/05/2026 0.80p 0.90p 0.70p 0.80p 239813
14/05/2026 0.80p 0.90p 0.70p 0.80p 1895701
13/05/2026 0.70p 0.90p 0.60p 0.80p 6243653
12/05/2026 0.60p 0.80p 0.54p 0.62p 1184309
11/05/2026 0.60p 0.70p 0.50p 0.60p 988188
08/05/2026 0.60p 0.70p 0.50p 0.60p 3108025
07/05/2026 0.60p 0.69p 0.50p 0.49p 797264
06/05/2026 0.60p 0.70p 0.58p 0.60p 615321
05/05/2026 0.60p 0.70p 0.58p 0.60p 723201
01/05/2026 0.60p 0.70p 0.50p 0.60p 520441
30/04/2026 0.60p 0.70p 0.58p 0.60p 1011621
29/04/2026 0.60p 0.60p 0.57p 0.60p 22575
28/04/2026 0.60p 0.65p 0.58p 0.60p 176309
27/04/2026 0.60p 0.65p 0.53p 0.60p 3250479
24/04/2026 0.60p 0.67p 0.50p 0.60p 1553154
23/04/2026 0.60p 0.67p 0.58p 0.60p 109037
22/04/2026 0.60p 0.60p 0.50p 0.60p 7240315
21/04/2026 0.70p 0.80p 0.58p 0.60p 3888423
20/04/2026 0.80p 0.90p 0.70p 0.75p 2550121
17/04/2026 0.80p 0.90p 0.70p 0.80p 1740756
16/04/2026 0.80p 0.90p 0.70p 0.80p 1314589
15/04/2026 0.80p 0.83p 0.70p 0.80p 343227
14/04/2026 0.80p 0.83p 0.70p 0.80p 1846347
13/04/2026 0.75p 0.90p 0.70p 0.80p 2392502
10/04/2026 0.68p 0.80p 0.60p 0.75p 1922220
09/04/2026 0.68p 0.75p 0.60p 0.68p 808328
08/04/2026 0.68p 0.75p 0.65p 0.68p 487333
07/04/2026 0.83p 0.90p 0.65p 0.68p 13356338
02/04/2026 0.83p 0.90p 0.75p 0.90p 810671
01/04/2026 0.85p 0.90p 0.75p 0.83p 2480683
31/03/2026 0.80p 0.90p 0.70p 0.85p 4114909
30/03/2026 0.75p 0.80p 0.70p 0.75p 577354
27/03/2026 0.75p 0.80p 0.70p 0.75p 5395347
26/03/2026 0.75p 0.80p 0.70p 0.75p 1237242
25/03/2026 0.68p 0.90p 0.65p 0.75p 6453724
24/03/2026 0.60p 0.70p 0.57p 0.68p 3996875
23/03/2026 0.60p 0.65p 0.54p 0.60p 1196228
20/03/2026 0.60p 0.62p 0.55p 0.60p 1241802
19/03/2026 0.60p 0.60p 0.56p 0.60p 502020
18/03/2026 0.68p 0.70p 0.55p 0.60p 5581682
17/03/2026 0.50p 0.70p 0.48p 0.68p 12190904
16/03/2026 0.55p 0.60p 0.45p 0.50p 2940621
13/03/2026 0.55p 0.60p 0.50p 0.55p 2075331
12/03/2026 0.60p 0.65p 0.50p 0.55p 4839570
11/03/2026 0.45p 0.60p 0.44p 0.55p 6663814
10/03/2026 0.45p 0.47p 0.40p 0.45p 1104323
09/03/2026 0.45p 0.50p 0.40p 0.45p 451982
06/03/2026 0.45p 0.47p 0.45p 0.45p 40765
05/03/2026 0.45p 0.47p 0.41p 0.45p 194329
04/03/2026 0.45p 0.50p 0.40p 0.45p 1752887
03/03/2026 0.45p 0.50p 0.40p 0.45p 2721718
02/03/2026 0.45p 0.50p 0.40p 0.45p 1348327
27/02/2026 0.45p 0.50p 0.40p 0.45p 1303896
26/02/2026 0.45p 0.50p 0.40p 0.45p 140317
25/02/2026 0.45p 0.50p 0.40p 0.45p 1153859
24/02/2026 0.45p 0.47p 0.41p 0.45p 2261632
23/02/2026 0.43p 0.50p 0.40p 0.45p 4706575
20/02/2026 0.40p 0.45p 0.35p 0.43p 1420762
19/02/2026 0.40p 0.45p 0.35p 0.40p 572760
18/02/2026 0.40p 0.45p 0.35p 0.40p 1474494
17/02/2026 0.40p 0.43p 0.38p 0.40p 1053816
16/02/2026 0.40p 0.45p 0.35p 0.40p 3835658
13/02/2026 0.43p 0.45p 0.35p 0.40p 4622521
12/02/2026 0.50p 0.60p 0.50p 0.50p 260464
11/02/2026 0.50p 0.57p 0.46p 0.50p 168065
10/02/2026 0.50p 0.60p 0.40p 0.50p 2240213
09/02/2026 0.50p 0.57p 0.40p 0.50p 182296
06/02/2026 0.50p 0.57p 0.46p 0.50p 1038283
05/02/2026 0.48p 0.60p 0.40p 0.50p 1858226
04/02/2026 0.48p 0.54p 0.44p 0.48p 1046500
03/02/2026 0.48p 0.55p 0.43p 0.48p 1321369
02/02/2026 0.48p 0.48p 0.40p 0.48p 448650
30/01/2026 0.48p 0.55p 0.41p 0.48p 57272

*Close Price adjusted for both dividends and splits