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
23/12/2025 73.00p 72.74p 72.00p 72.00p 11412
22/12/2025 73.00p 73.00p 72.00p 72.00p 18500
19/12/2025 71.00p 72.00p 71.30p 72.00p 844
18/12/2025 71.00p 72.00p 70.00p 70.00p 123830
17/12/2025 71.00p 72.00p 70.00p 72.00p 26866
16/12/2025 71.00p 71.50p 71.00p 71.50p 46001
15/12/2025 71.00p 72.00p 70.00p 70.50p 42333
12/12/2025 70.00p 73.00p 69.00p 72.00p 66512
11/12/2025 70.00p 71.25p 69.00p 71.25p 41772
10/12/2025 65.00p 70.00p 64.35p 69.25p 110391
09/12/2025 64.00p 65.00p 61.00p 65.00p 106879
08/12/2025 63.50p 63.50p 62.50p 62.50p 6
05/12/2025 62.00p 63.26p 62.00p 62.25p 41000
04/12/2025 62.00p 64.00p 61.00p 62.25p 34780
03/12/2025 62.00p 63.00p 62.00p 63.00p 18000
02/12/2025 63.00p 64.00p 62.00p 62.75p 15632
01/12/2025 62.50p 61.75p 61.00p 61.75p 7600
28/11/2025 62.50p 62.50p 61.00p 62.00p 10068
27/11/2025 60.00p 61.77p 60.00p 61.25p 1093
26/11/2025 60.00p 61.25p 60.00p 61.25p 42
25/11/2025 60.00p 61.25p 60.00p 61.25p 8000
24/11/2025 60.50p 62.00p 60.00p 61.25p 113422
21/11/2025 59.00p 60.75p 59.00p 59.00p 26386
20/11/2025 62.00p 62.00p 59.00p 59.00p 38041
19/11/2025 61.00p 62.00p 58.15p 60.25p 12411
18/11/2025 57.00p 61.00p 57.00p 61.00p 101023
17/11/2025 57.00p 59.64p 57.00p 59.00p 16163
14/11/2025 59.00p 60.00p 58.50p 60.00p 53202
13/11/2025 57.00p 58.50p 56.12p 58.50p 84269
12/11/2025 52.00p 57.00p 51.76p 57.00p 325510
11/11/2025 51.00p 51.00p 50.00p 51.00p 4865
10/11/2025 51.00p 50.50p 49.38p 49.75p 9957
07/11/2025 51.00p 51.00p 49.38p 51.00p 8197
06/11/2025 49.00p 50.60p 49.00p 49.75p 3013
05/11/2025 51.00p 51.04p 51.00p 51.00p 5916
04/11/2025 51.00p 51.00p 49.40p 50.00p 57110
03/11/2025 51.00p 52.00p 51.00p 52.00p 35112
31/10/2025 53.50p 53.50p 52.25p 52.25p 10
30/10/2025 52.00p 52.50p 51.02p 52.50p 173
29/10/2025 52.00p 52.50p 51.50p 52.50p 0
28/10/2025 52.00p 52.00p 51.50p 51.50p 7541
27/10/2025 52.00p 52.45p 52.00p 52.00p 31508
24/10/2025 53.00p 52.50p 52.02p 52.50p 2
23/10/2025 53.00p 53.50p 52.61p 53.25p 16253
22/10/2025 53.50p 53.00p 52.02p 53.00p 7322
21/10/2025 53.50p 53.00p 52.91p 53.00p 153
20/10/2025 53.50p 53.50p 51.70p 53.00p 39297
17/10/2025 53.50p 53.50p 52.75p 52.75p 9
16/10/2025 54.00p 54.00p 52.75p 52.75p 121
15/10/2025 53.00p 53.25p 53.00p 53.25p 5000
14/10/2025 52.50p 55.00p 51.51p 52.50p 48143
13/10/2025 54.00p 54.00p 53.25p 53.25p 7
10/10/2025 53.50p 54.00p 53.00p 53.00p 19144
09/10/2025 55.50p 55.50p 52.78p 54.50p 115021
08/10/2025 58.50p 59.50p 55.01p 56.00p 242998
07/10/2025 59.50p 59.50p 58.50p 59.00p 31775
06/10/2025 58.00p 59.75p 58.02p 59.75p 378
03/10/2025 58.00p 59.35p 58.00p 59.00p 12705
02/10/2025 59.00p 59.11p 57.65p 59.00p 106894
01/10/2025 58.00p 58.75p 57.00p 58.75p 86701
30/09/2025 60.00p 60.00p 58.50p 59.00p 25005
29/09/2025 58.00p 59.40p 58.00p 58.50p 19137
26/09/2025 58.00p 59.00p 58.74p 59.00p 8820
25/09/2025 58.00p 59.50p 58.00p 59.00p 1298556
24/09/2025 59.50p 59.76p 56.50p 59.00p 5103
23/09/2025 59.50p 59.50p 57.00p 58.25p 9953
22/09/2025 57.50p 59.50p 57.50p 57.50p 25394
19/09/2025 58.50p 58.50p 56.74p 57.75p 119348
18/09/2025 58.00p 58.50p 56.52p 57.50p 65003
17/09/2025 59.00p 60.00p 58.00p 58.50p 195223
16/09/2025 59.50p 59.50p 57.50p 57.50p 151
15/09/2025 59.50p 59.50p 57.50p 57.50p 0
12/09/2025 59.50p 59.50p 57.38p 57.50p 668207
11/09/2025 59.50p 59.50p 58.25p 58.25p 1000
10/09/2025 59.50p 59.50p 57.31p 58.25p 24744
09/09/2025 59.00p 59.00p 57.80p 58.50p 317
08/09/2025 58.50p 58.72p 57.62p 58.50p 452622
05/09/2025 59.00p 59.25p 58.72p 59.25p 10000
04/09/2025 60.00p 59.25p 58.72p 59.25p 47
03/09/2025 60.00p 60.00p 58.50p 59.25p 104
02/09/2025 60.00p 59.50p 58.75p 60.00p 1522
01/09/2025 60.00p 60.00p 57.50p 59.50p 14550
29/08/2025 57.50p 57.50p 57.50p 59.50p 1476061
28/08/2025 58.00p 59.10p 58.50p 58.50p 722
27/08/2025 58.00p 58.82p 58.50p 57.25p 62300
26/08/2025 58.00p 58.50p 58.00p 58.50p 0
22/08/2025 58.00p 58.00p 58.00p 58.00p 5386
21/08/2025 57.50p 59.50p 56.98p 58.25p 38935
20/08/2025 58.00p 58.70p 56.52p 58.00p 106778
19/08/2025 57.00p 59.50p 57.00p 58.25p 41476
18/08/2025 57.00p 58.50p 57.00p 58.50p 22391
15/08/2025 58.00p 58.50p 58.00p 58.50p 26166
14/08/2025 58.00p 60.00p 58.00p 60.00p 23076
13/08/2025 58.00p 60.25p 58.00p 60.25p 4886
12/08/2025 58.50p 60.25p 58.44p 60.25p 3748
11/08/2025 58.00p 62.00p 58.00p 60.00p 1645
08/08/2025 59.00p 60.00p 59.00p 59.00p 14291
07/08/2025 62.00p 62.00p 60.25p 60.25p 0
06/08/2025 62.00p 62.00p 58.00p 62.00p 25053
05/08/2025 60.50p 60.50p 59.00p 59.25p 172889
04/08/2025 60.00p 62.20p 60.00p 60.00p 30202
01/08/2025 61.50p 61.50p 60.00p 60.00p 2178
31/07/2025 60.00p 62.50p 60.00p 61.25p 52304
30/07/2025 61.00p 61.25p 60.80p 61.25p 1000
29/07/2025 60.00p 60.75p 60.22p 60.75p 15750
28/07/2025 60.00p 62.22p 60.45p 61.25p 5612
25/07/2025 60.00p 61.85p 61.25p 61.25p 4000
24/07/2025 60.00p 62.00p 60.00p 62.00p 16087
23/07/2025 62.50p 62.50p 59.74p 61.00p 64421
22/07/2025 63.00p 64.00p 63.75p 63.75p 6231
21/07/2025 63.00p 64.00p 63.00p 64.00p 300
18/07/2025 65.00p 63.50p 63.50p 63.50p 0
17/07/2025 65.00p 68.00p 63.50p 63.50p 24000
16/07/2025 66.00p 70.00p 66.00p 66.00p 20011
15/07/2025 67.00p 67.50p 65.53p 67.50p 1600
14/07/2025 67.00p 67.00p 66.00p 66.00p 150
11/07/2025 67.00p 68.50p 66.25p 66.25p 292
10/07/2025 67.00p 67.37p 66.00p 66.00p 22368
09/07/2025 67.00p 68.23p 67.00p 67.00p 10677
08/07/2025 69.00p 69.50p 67.50p 68.50p 54219
07/07/2025 69.00p 72.00p 68.50p 68.50p 80416
04/07/2025 69.00p 70.00p 68.00p 70.00p 92194
03/07/2025 68.00p 71.00p 68.00p 70.00p 177076
02/07/2025 66.50p 67.80p 66.00p 66.50p 55264
01/07/2025 68.00p 68.00p 65.50p 66.50p 148160
30/06/2025 67.00p 68.26p 66.30p 68.00p 33119
27/06/2025 70.00p 71.50p 67.50p 68.25p 189935
26/06/2025 69.50p 70.00p 66.00p 69.50p 14505
25/06/2025 68.00p 69.50p 66.74p 67.50p 3553
24/06/2025 68.00p 68.00p 66.00p 67.00p 20167
23/06/2025 65.00p 68.00p 65.00p 67.00p 20252
20/06/2025 62.00p 68.00p 60.00p 68.00p 1585317
19/06/2025 62.00p 63.50p 61.89p 63.50p 889059
18/06/2025 62.00p 63.40p 62.25p 62.25p 30000
17/06/2025 62.00p 62.96p 61.50p 61.50p 28493
16/06/2025 62.00p 63.50p 61.68p 62.75p 7456
13/06/2025 61.50p 62.50p 60.42p 61.25p 74828
12/06/2025 64.00p 64.50p 61.35p 62.50p 44872
11/06/2025 63.00p 64.00p 61.50p 61.50p 40113
10/06/2025 59.50p 62.50p 59.50p 60.00p 105575
09/06/2025 61.00p 61.00p 59.75p 59.75p 45
06/06/2025 62.00p 62.00p 59.75p 59.75p 81340
05/06/2025 63.00p 63.25p 62.00p 62.25p 40871
04/06/2025 63.50p 65.50p 62.84p 63.00p 60462
03/06/2025 62.50p 64.00p 61.12p 61.50p 140360
02/06/2025 61.50p 64.00p 61.00p 62.50p 119467
30/05/2025 60.00p 60.50p 60.25p 60.25p 30000
29/05/2025 60.00p 60.00p 59.68p 60.00p 89427
28/05/2025 58.50p 62.00p 58.44p 60.00p 158794
27/05/2025 58.50p 58.50p 57.75p 58.25p 142742
23/05/2025 58.00p 58.50p 57.93p 58.00p 174780
22/05/2025 58.00p 58.00p 57.75p 57.75p 16000
21/05/2025 60.00p 60.00p 58.25p 58.25p 21159
20/05/2025 60.50p 59.78p 59.75p 59.75p 16553
19/05/2025 60.50p 59.79p 59.75p 59.75p 46277
16/05/2025 60.50p 60.50p 59.00p 59.75p 19458
15/05/2025 59.00p 59.00p 59.00p 59.00p 13001
14/05/2025 60.00p 60.00p 59.50p 59.50p 0
13/05/2025 60.00p 60.65p 60.00p 60.00p 3932
12/05/2025 60.50p 62.00p 59.00p 60.75p 282392
09/05/2025 55.00p 59.00p 55.00p 58.75p 279482
08/05/2025 56.50p 57.00p 55.00p 56.25p 126852
07/05/2025 56.50p 56.50p 54.28p 55.50p 372031
06/05/2025 54.50p 55.50p 54.00p 55.50p 22391
02/05/2025 55.50p 56.14p 55.00p 55.00p 747459
01/05/2025 56.50p 57.00p 55.36p 56.00p 35664
30/04/2025 56.00p 56.00p 56.00p 56.00p 2072
29/04/2025 57.00p 57.00p 57.00p 57.00p 206
28/04/2025 59.00p 59.00p 56.28p 57.25p 71003
25/04/2025 58.00p 58.50p 57.00p 58.50p 14170
24/04/2025 60.50p 58.50p 58.05p 58.50p 10670
23/04/2025 60.50p 62.08p 58.00p 58.50p 80476
22/04/2025 59.00p 61.00p 59.00p 60.25p 31703
17/04/2025 61.50p 61.50p 59.43p 60.25p 71
16/04/2025 61.50p 60.25p 60.25p 60.25p 0
15/04/2025 61.50p 60.25p 60.25p 60.25p 0
14/04/2025 61.50p 62.00p 60.25p 60.25p 5002
11/04/2025 58.50p 60.00p 58.50p 60.00p 3351
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

*Close Price adjusted for both dividends and splits