Tern (TERN) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/05/2026 0.68p 0.97p 0.60p 0.90p 6984280
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
29/01/2026 0.45p 0.59p 0.44p 0.48p 3322169
28/01/2026 0.45p 0.50p 0.40p 0.45p 965456
27/01/2026 0.45p 0.50p 0.40p 0.45p 700689
26/01/2026 0.45p 0.50p 0.40p 0.45p 1429741
23/01/2026 0.45p 0.50p 0.40p 0.45p 854846
22/01/2026 0.45p 0.45p 0.40p 0.45p 168078
21/01/2026 0.45p 0.50p 0.40p 0.45p 606480
20/01/2026 0.45p 0.45p 0.43p 0.45p 101485
19/01/2026 0.45p 0.50p 0.40p 0.45p 1584523
16/01/2026 0.45p 0.50p 0.40p 0.45p 2558618
15/01/2026 0.50p 0.50p 0.35p 0.45p 9368143
14/01/2026 0.60p 0.70p 0.50p 0.60p 260760
13/01/2026 0.60p 0.67p 0.55p 0.60p 1610240
12/01/2026 0.60p 0.69p 0.52p 0.60p 1205182
09/01/2026 0.55p 0.64p 0.50p 0.60p 2509508
08/01/2026 0.70p 0.70p 0.50p 0.55p 4796585
07/01/2026 0.70p 0.77p 0.65p 0.70p 1378943
06/01/2026 0.70p 0.77p 0.65p 0.70p 1928536
05/01/2026 0.70p 0.77p 0.68p 0.70p 730844
02/01/2026 0.70p 0.77p 0.63p 0.70p 1595031
01/01/2026 0.70p 0.74p 0.61p 0.70p 1777862
31/12/2025 0.70p 0.74p 0.61p 0.70p 1777862
30/12/2025 0.70p 0.74p 0.61p 0.70p 18895
29/12/2025 0.70p 0.77p 0.67p 0.70p 2035924
26/12/2025 0.65p 0.78p 0.60p 0.70p 2914029
25/12/2025 0.65p 0.78p 0.60p 0.70p 2914029
24/12/2025 0.65p 0.78p 0.60p 0.70p 2914029
23/12/2025 0.65p 0.70p 0.60p 0.65p 4097445
22/12/2025 0.50p 0.70p 0.50p 0.65p 4353745
19/12/2025 0.50p 0.60p 0.48p 0.50p 233994
18/12/2025 0.50p 0.58p 0.46p 0.50p 1016205
17/12/2025 0.50p 0.60p 0.50p 0.50p 215919
16/12/2025 0.50p 0.60p 0.40p 0.50p 360903
15/12/2025 0.50p 0.60p 0.47p 0.50p 726559
12/12/2025 0.50p 0.60p 0.46p 0.50p 1400780
11/12/2025 0.50p 0.59p 0.41p 0.50p 189884
10/12/2025 0.50p 0.60p 0.40p 0.50p 2589707
09/12/2025 0.65p 0.70p 0.44p 0.50p 6105097
08/12/2025 0.45p 0.70p 0.40p 0.65p 19568922
05/12/2025 0.45p 0.49p 0.43p 0.45p 2802548
04/12/2025 0.45p 0.50p 0.40p 0.45p 8820161
03/12/2025 0.43p 0.50p 0.40p 0.45p 3498761
02/12/2025 0.40p 0.45p 0.38p 0.43p 5880226
01/12/2025 0.35p 0.45p 0.35p 0.40p 8002561
28/11/2025 0.40p 0.45p 0.30p 0.35p 9858366
27/11/2025 0.45p 0.45p 0.43p 0.45p 246653
26/11/2025 0.45p 0.45p 0.43p 0.45p 0
25/11/2025 0.45p 0.50p 0.40p 0.45p 800143
24/11/2025 0.45p 0.50p 0.40p 0.45p 276374
21/11/2025 0.45p 0.50p 0.40p 0.45p 799979
20/11/2025 0.45p 0.50p 0.40p 0.45p 419313
19/11/2025 0.45p 0.50p 0.40p 0.45p 755312
18/11/2025 0.45p 0.50p 0.40p 0.47p 327512
17/11/2025 0.48p 0.50p 0.40p 0.45p 613648
14/11/2025 0.48p 0.50p 0.40p 0.48p 299972
13/11/2025 0.48p 0.48p 0.44p 0.48p 258027
12/11/2025 0.48p 0.52p 0.48p 0.48p 409090
11/11/2025 0.48p 0.51p 0.44p 0.44p 1345905
10/11/2025 0.48p 0.52p 0.43p 0.48p 215477
07/11/2025 0.48p 0.55p 0.43p 0.48p 1017643
06/11/2025 0.48p 0.50p 0.43p 0.48p 606652
05/11/2025 0.50p 0.55p 0.45p 0.48p 2786195
04/11/2025 0.45p 0.55p 0.40p 0.50p 4782783
03/11/2025 0.45p 0.50p 0.40p 0.45p 2881182
31/10/2025 0.45p 0.48p 0.43p 0.45p 968037
30/10/2025 0.45p 0.50p 0.44p 0.45p 1850486
29/10/2025 0.45p 0.50p 0.40p 0.45p 108187
28/10/2025 0.45p 0.50p 0.40p 0.45p 363715
27/10/2025 0.43p 0.49p 0.40p 0.45p 2419837
24/10/2025 0.45p 0.50p 0.40p 0.43p 7096745
23/10/2025 0.45p 0.47p 0.40p 0.45p 537612
22/10/2025 0.45p 0.47p 0.40p 0.45p 915101
21/10/2025 0.43p 0.50p 0.40p 0.45p 2429977
20/10/2025 0.43p 0.44p 0.43p 0.43p 1104915
17/10/2025 0.43p 0.45p 0.40p 0.43p 1292456
16/10/2025 0.48p 0.50p 0.40p 0.44p 8961536
15/10/2025 0.48p 0.54p 0.45p 0.48p 8061575
14/10/2025 0.48p 0.50p 0.45p 0.48p 827091
13/10/2025 0.53p 0.55p 0.43p 0.48p 4863895
10/10/2025 0.53p 0.53p 0.45p 0.53p 3536618
09/10/2025 0.55p 0.60p 0.46p 0.53p 9321370
08/10/2025 0.45p 0.57p 0.40p 0.51p 14138915
07/10/2025 0.45p 0.48p 0.43p 0.45p 834232
06/10/2025 0.45p 0.50p 0.43p 0.45p 871165
03/10/2025 0.45p 0.51p 0.40p 0.45p 2932522
02/10/2025 0.48p 0.51p 0.42p 0.51p 3375440
01/10/2025 0.50p 0.55p 0.45p 0.48p 6155011
30/09/2025 0.50p 0.55p 0.48p 0.54p 3207699
29/09/2025 0.55p 0.61p 0.45p 0.50p 9143833
26/09/2025 0.68p 0.70p 0.57p 0.63p 8408658
25/09/2025 0.68p 0.70p 0.66p 0.68p 1752534
24/09/2025 0.75p 0.75p 0.66p 0.68p 1291187
23/09/2025 0.75p 0.80p 0.70p 0.75p 207898
22/09/2025 0.75p 0.78p 0.71p 0.75p 501831
19/09/2025 0.75p 0.79p 0.72p 0.75p 578053
18/09/2025 0.75p 0.80p 0.71p 0.75p 369989
17/09/2025 0.70p 0.80p 0.65p 0.75p 2001335
16/09/2025 0.73p 0.73p 0.68p 0.70p 798599
15/09/2025 0.73p 0.73p 0.65p 0.68p 2190813
12/09/2025 0.75p 0.80p 0.66p 0.73p 1819560
11/09/2025 0.73p 0.73p 0.73p 0.75p 1933051
10/09/2025 0.73p 0.75p 0.70p 0.73p 725174
09/09/2025 0.75p 0.77p 0.70p 0.73p 1369359
08/09/2025 0.75p 0.79p 0.72p 0.75p 1074438
05/09/2025 0.75p 0.77p 0.72p 0.75p 146634
04/09/2025 0.80p 0.80p 0.70p 0.75p 3481502
03/09/2025 0.83p 0.90p 0.70p 0.80p 824252
02/09/2025 0.83p 0.90p 0.75p 0.83p 54572
01/09/2025 0.83p 0.88p 0.76p 0.83p 425487
29/08/2025 0.85p 0.90p 0.80p 0.83p 1049935
28/08/2025 0.75p 0.90p 0.75p 0.85p 2444025
27/08/2025 0.75p 0.80p 0.70p 0.75p 3955234
26/08/2025 0.75p 0.80p 0.73p 0.75p 898627
22/08/2025 0.80p 0.85p 0.70p 0.75p 5087967
21/08/2025 0.68p 0.85p 0.68p 0.80p 14344396
20/08/2025 0.83p 0.84p 0.68p 0.68p 9016166
19/08/2025 0.90p 0.90p 0.80p 0.83p 6574521
18/08/2025 0.88p 0.92p 0.88p 0.90p 500000
15/08/2025 0.88p 0.91p 0.80p 0.88p 5286123
14/08/2025 0.88p 0.89p 0.85p 0.88p 1007295
13/08/2025 0.93p 0.93p 0.86p 0.88p 2329215
12/08/2025 0.93p 0.95p 0.86p 0.93p 1751331

*Close Price adjusted for both dividends and splits