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
10/04/2025 63.50p 63.50p 60.00p 60.25p 22855
09/04/2025 61.00p 61.40p 60.00p 60.50p 21200
08/04/2025 62.00p 64.50p 61.00p 63.75p 9785
07/04/2025 54.50p 63.50p 53.50p 63.50p 119691
04/04/2025 59.00p 59.00p 55.00p 56.25p 38975
03/04/2025 61.00p 62.75p 59.50p 60.50p 48951
02/04/2025 67.50p 61.75p 61.26p 61.75p 2839
01/04/2025 67.50p 62.50p 60.00p 62.50p 10231
31/03/2025 67.50p 71.00p 61.30p 62.75p 158230
28/03/2025 69.00p 70.05p 69.00p 69.00p 6421
27/03/2025 69.00p 69.25p 68.75p 69.25p 0
26/03/2025 69.00p 68.75p 68.00p 68.75p 5012
25/03/2025 69.00p 69.26p 68.50p 68.50p 31564
24/03/2025 71.00p 71.00p 69.75p 69.75p 5147
21/03/2025 67.00p 72.20p 66.30p 69.25p 123602
20/03/2025 62.50p 65.50p 61.70p 65.50p 41433
19/03/2025 56.00p 64.95p 56.00p 63.00p 152600
18/03/2025 56.50p 57.00p 55.00p 57.00p 12771
17/03/2025 56.50p 55.92p 55.50p 55.50p 36
14/03/2025 56.50p 56.50p 55.00p 55.75p 15731
13/03/2025 54.50p 55.75p 54.50p 55.75p 7135
12/03/2025 57.50p 57.50p 55.50p 56.25p 969
11/03/2025 56.50p 57.50p 54.50p 57.50p 112476
10/03/2025 53.00p 59.00p 51.00p 57.75p 140304
07/03/2025 49.80p 51.61p 47.72p 51.25p 84288
06/03/2025 49.00p 49.15p 47.72p 48.90p 20079
05/03/2025 49.00p 49.80p 47.72p 49.00p 153
04/03/2025 48.00p 48.50p 48.50p 48.50p 1906
03/03/2025 48.00p 48.80p 47.80p 48.80p 4386
28/02/2025 49.00p 49.48p 47.88p 48.50p 49173
27/02/2025 49.00p 49.00p 48.90p 48.90p 4000
26/02/2025 49.80p 49.80p 47.00p 49.40p 18788
25/02/2025 50.00p 49.25p 47.60p 48.70p 14011
24/02/2025 50.00p 50.00p 48.40p 48.50p 12546
21/02/2025 48.00p 49.00p 48.90p 48.90p 0
20/02/2025 48.00p 49.44p 48.22p 49.00p 14425
19/02/2025 48.00p 49.80p 48.00p 48.40p 12440
18/02/2025 49.20p 49.80p 47.00p 48.90p 132442
17/02/2025 46.80p 52.43p 45.52p 51.10p 264392
14/02/2025 45.20p 47.00p 45.00p 46.10p 48605
13/02/2025 47.00p 47.00p 46.00p 47.00p 30570
12/02/2025 43.80p 46.40p 46.10p 46.40p 0
11/02/2025 43.80p 46.50p 42.44p 46.10p 153198
10/02/2025 42.40p 43.75p 42.40p 43.00p 92882
07/02/2025 42.40p 42.40p 41.70p 41.70p 7317
06/02/2025 42.40p 42.00p 41.12p 41.50p 4866
05/02/2025 42.40p 42.20p 41.00p 42.20p 2
04/02/2025 42.40p 42.40p 41.70p 41.70p 1
03/02/2025 42.40p 42.40p 41.70p 41.70p 3
31/01/2025 42.20p 42.00p 41.90p 41.90p 0
30/01/2025 42.20p 42.40p 41.00p 42.00p 82505
29/01/2025 42.00p 44.00p 41.60p 41.60p 44911
28/01/2025 43.00p 43.00p 41.20p 42.10p 101395
27/01/2025 44.60p 44.70p 43.40p 43.40p 57942
24/01/2025 45.00p 45.33p 44.14p 45.10p 91036
23/01/2025 45.00p 45.00p 44.50p 44.50p 30001
22/01/2025 48.00p 48.00p 46.40p 46.40p 2112
21/01/2025 46.00p 46.40p 45.34p 46.40p 5000
20/01/2025 46.00p 47.60p 45.34p 46.40p 3156
17/01/2025 46.00p 46.40p 46.40p 46.40p 0
16/01/2025 46.00p 46.40p 45.10p 46.40p 75000
15/01/2025 46.00p 46.40p 45.08p 45.70p 24666
14/01/2025 46.60p 47.20p 46.60p 47.20p 25067
13/01/2025 46.00p 46.90p 46.00p 46.90p 7
10/01/2025 47.00p 47.80p 46.80p 47.40p 5523
09/01/2025 47.40p 47.40p 47.07p 47.20p 3661
08/01/2025 45.00p 47.40p 45.00p 47.40p 75592
07/01/2025 46.00p 46.00p 45.00p 45.50p 88534
06/01/2025 47.60p 46.30p 45.31p 46.30p 904
03/01/2025 47.60p 47.60p 46.30p 46.30p 915
02/01/2025 47.60p 47.80p 45.90p 45.90p 5956
31/12/2024 45.00p 46.80p 45.40p 46.80p 0
30/12/2024 45.00p 46.30p 45.40p 45.40p 0
27/12/2024 45.00p 46.30p 46.30p 46.30p 0
24/12/2024 45.00p 46.30p 46.30p 46.30p 0
23/12/2024 45.00p 46.30p 45.90p 46.30p 10
20/12/2024 45.00p 47.60p 45.00p 45.70p 99935
19/12/2024 47.00p 49.28p 45.00p 45.80p 59623
18/12/2024 48.00p 48.50p 47.54p 48.50p 9461
17/12/2024 48.00p 48.50p 47.54p 48.50p 3639
16/12/2024 48.00p 48.50p 48.50p 48.50p 0
13/12/2024 48.00p 51.50p 48.00p 48.50p 47260
12/12/2024 50.00p 50.87p 48.70p 48.70p 9
11/12/2024 50.00p 51.50p 49.00p 49.00p 96765
10/12/2024 50.00p 50.12p 46.00p 49.00p 65021
09/12/2024 52.00p 52.50p 45.00p 52.00p 1341927
06/12/2024 53.50p 52.53p 51.50p 52.25p 11935
05/12/2024 53.50p 53.94p 53.00p 53.50p 21734
04/12/2024 54.00p 56.00p 54.00p 54.75p 16474
03/12/2024 54.50p 57.50p 54.50p 54.50p 1589
02/12/2024 58.00p 58.00p 54.26p 54.50p 2042
29/11/2024 57.50p 57.50p 55.75p 55.75p 116
28/11/2024 54.00p 55.75p 55.75p 55.75p 0
27/11/2024 54.00p 57.50p 54.00p 55.75p 108
26/11/2024 54.50p 55.75p 54.00p 55.75p 1093
25/11/2024 55.00p 56.00p 55.00p 55.00p 32357
22/11/2024 56.50p 57.50p 55.00p 55.00p 22730
21/11/2024 56.00p 58.00p 57.50p 57.50p 1705
20/11/2024 56.00p 57.50p 57.50p 57.50p 70439
19/11/2024 56.00p 57.50p 56.00p 57.50p 1119
18/11/2024 56.50p 57.50p 56.50p 56.50p 0
15/11/2024 56.50p 58.07p 56.50p 57.50p 21881
14/11/2024 56.50p 58.32p 56.50p 56.50p 58917
13/11/2024 56.50p 57.75p 56.90p 57.75p 1235
12/11/2024 56.50p 59.00p 56.50p 57.50p 120124
11/11/2024 60.50p 60.50p 56.70p 57.00p 99182
08/11/2024 62.00p 61.50p 60.50p 61.50p 125
07/11/2024 62.00p 61.50p 61.50p 61.50p 300
06/11/2024 62.00p 63.00p 60.00p 61.50p 26634
05/11/2024 62.00p 63.00p 59.50p 61.00p 199
04/11/2024 61.00p 61.00p 60.75p 60.75p 12
01/11/2024 62.50p 60.75p 59.60p 60.75p 103
31/10/2024 62.50p 61.50p 61.25p 61.25p 3236
30/10/2024 62.50p 61.25p 60.75p 61.25p 0
29/10/2024 62.50p 60.75p 60.75p 60.75p 0
28/10/2024 62.50p 63.00p 59.00p 60.75p 79129
25/10/2024 63.00p 63.00p 60.00p 60.75p 10059
24/10/2024 60.50p 62.50p 60.00p 61.25p 15008
23/10/2024 61.00p 61.50p 61.00p 61.50p 0
22/10/2024 61.00p 61.25p 61.00p 61.00p 0
21/10/2024 61.00p 61.50p 60.67p 61.25p 46606
18/10/2024 60.00p 61.67p 60.00p 60.50p 72115
17/10/2024 60.00p 61.70p 60.00p 60.00p 8790
16/10/2024 61.00p 61.80p 61.25p 61.25p 3236
15/10/2024 61.00p 61.50p 60.75p 60.75p 0
14/10/2024 61.00p 64.50p 59.00p 61.50p 196829
11/10/2024 64.50p 64.50p 64.00p 64.00p 360
10/10/2024 62.00p 62.75p 62.00p 62.75p 10000
09/10/2024 61.00p 63.27p 61.00p 63.25p 10513
08/10/2024 62.50p 62.90p 62.00p 62.00p 10777
07/10/2024 63.00p 63.00p 60.47p 63.00p 79008
04/10/2024 63.00p 66.50p 62.50p 64.75p 24922
03/10/2024 64.00p 65.25p 64.75p 65.25p 0
02/10/2024 64.00p 64.75p 63.00p 64.75p 13
01/10/2024 64.00p 66.50p 62.50p 64.00p 122
30/09/2024 63.00p 64.75p 63.60p 64.75p 5615
27/09/2024 63.00p 63.00p 62.59p 63.00p 55249
26/09/2024 66.00p 66.00p 63.00p 63.50p 46057
25/09/2024 66.50p 70.00p 66.00p 66.25p 25164
24/09/2024 70.00p 70.50p 66.50p 66.50p 10029
23/09/2024 70.00p 69.00p 69.00p 69.00p 0
20/09/2024 70.00p 69.00p 68.00p 69.00p 33
19/09/2024 70.00p 70.00p 70.00p 69.00p 990
18/09/2024 68.00p 70.00p 68.00p 69.00p 843
17/09/2024 68.00p 70.00p 68.34p 69.00p 152
16/09/2024 68.00p 69.00p 69.00p 69.00p 0
13/09/2024 68.00p 69.00p 69.00p 69.00p 0
12/09/2024 68.00p 69.00p 68.00p 69.00p 5495
11/09/2024 68.00p 69.00p 69.00p 69.00p 0
10/09/2024 68.00p 69.00p 68.32p 69.00p 500
09/09/2024 68.00p 70.00p 68.00p 69.00p 24169
06/09/2024 68.00p 69.00p 68.00p 69.00p 11030
05/09/2024 69.00p 69.50p 67.00p 69.50p 11492
04/09/2024 68.50p 68.50p 68.00p 68.00p 21879
03/09/2024 70.00p 70.00p 68.00p 69.00p 3315
02/09/2024 68.00p 69.00p 67.50p 69.00p 4262
30/08/2024 68.00p 69.00p 68.00p 69.00p 210
29/08/2024 68.00p 68.00p 68.00p 68.00p 1050
28/08/2024 68.00p 70.00p 66.50p 69.00p 32467
27/08/2024 68.00p 69.25p 68.00p 69.25p 810
23/08/2024 69.00p 69.25p 69.00p 69.25p 23550
22/08/2024 68.00p 69.25p 68.00p 69.25p 40009
21/08/2024 68.00p 68.00p 67.00p 67.25p 30604
20/08/2024 72.00p 69.25p 68.50p 68.50p 0
19/08/2024 72.00p 73.00p 73.00p 73.00p 0
16/08/2024 72.00p 73.00p 71.00p 73.00p 0
15/08/2024 72.00p 72.00p 70.55p 71.00p 21746
14/08/2024 74.00p 73.60p 72.75p 72.75p 306
13/08/2024 74.00p 74.00p 70.64p 72.75p 16595
12/08/2024 73.00p 73.00p 70.74p 73.00p 7149
09/08/2024 70.50p 71.00p 70.00p 71.00p 28018
08/08/2024 71.00p 71.00p 69.25p 71.00p 0
07/08/2024 71.00p 71.00p 68.00p 69.25p 41059
06/08/2024 0.00p 72.00p 70.06p 72.00p 38
05/08/2024 72.00p 71.75p 70.00p 71.75p 10249
02/08/2024 72.00p 73.00p 73.00p 73.00p 0
01/08/2024 72.00p 73.82p 72.00p 73.00p 8009
31/07/2024 72.50p 73.25p 72.50p 73.25p 704
30/07/2024 71.00p 72.75p 70.84p 72.75p 151674
29/07/2024 71.00p 71.00p 70.50p 70.50p 10
26/07/2024 67.50p 70.00p 67.50p 70.00p 23909
25/07/2024 65.00p 67.50p 65.00p 67.50p 118007
24/07/2024 65.00p 65.00p 65.00p 65.00p 15000
23/07/2024 67.50p 67.50p 65.00p 65.00p 35518
22/07/2024 67.50p 68.00p 67.50p 68.00p 121
19/07/2024 67.00p 68.00p 67.00p 68.00p 39
18/07/2024 70.00p 70.00p 67.50p 69.00p 30840
17/07/2024 68.50p 71.25p 68.50p 71.25p 123
16/07/2024 70.50p 71.04p 69.00p 70.00p 21569
15/07/2024 68.00p 72.00p 71.50p 72.00p 0
12/07/2024 68.00p 71.50p 68.00p 71.50p 50080
11/07/2024 68.00p 68.00p 68.00p 68.00p 20000
10/07/2024 66.50p 67.25p 66.25p 67.25p 72424
09/07/2024 66.50p 68.00p 66.00p 66.25p 99377
08/07/2024 68.00p 68.00p 65.13p 68.00p 1003
05/07/2024 65.00p 65.75p 64.00p 65.75p 30610
04/07/2024 65.00p 65.50p 64.75p 64.75p 33240
03/07/2024 65.00p 66.25p 65.30p 66.25p 200
02/07/2024 65.00p 66.25p 63.00p 66.25p 605
01/07/2024 65.00p 66.25p 65.00p 66.25p 14006

*Close Price adjusted for both dividends and splits