Ten Lifestyle Group (TENG) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
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
28/06/2024 65.00p 65.30p 65.00p 65.00p 36912
27/06/2024 65.00p 67.20p 65.03p 66.25p 15651
26/06/2024 65.00p 65.00p 64.42p 65.00p 11244
25/06/2024 65.00p 65.75p 62.20p 65.75p 149296
24/06/2024 65.00p 66.25p 64.00p 66.25p 25000
21/06/2024 64.00p 67.00p 64.00p 64.00p 6003
20/06/2024 66.00p 66.75p 64.90p 66.75p 10
19/06/2024 66.00p 66.75p 66.25p 66.25p 0
18/06/2024 66.00p 66.75p 65.91p 66.75p 13709
17/06/2024 66.00p 66.91p 65.00p 66.25p 21922
14/06/2024 66.00p 66.75p 66.75p 66.75p 0
13/06/2024 66.00p 66.75p 66.00p 66.75p 506
12/06/2024 69.50p 67.75p 66.25p 66.25p 0
11/06/2024 69.50p 69.50p 66.00p 67.75p 386
10/06/2024 69.50p 69.50p 67.50p 67.75p 1955
07/06/2024 69.00p 69.00p 67.39p 68.00p 40503
06/06/2024 70.50p 68.75p 68.39p 68.75p 41
05/06/2024 70.50p 68.91p 68.75p 68.75p 1058
04/06/2024 70.50p 71.10p 68.00p 69.00p 43032
03/06/2024 73.00p 73.00p 71.50p 71.50p 2
31/05/2024 71.50p 71.50p 69.90p 71.50p 43432
30/05/2024 68.50p 71.25p 68.50p 71.25p 52
29/05/2024 70.00p 71.25p 70.80p 71.25p 105
28/05/2024 70.00p 72.46p 70.75p 70.75p 4127
24/05/2024 70.00p 72.75p 68.50p 71.75p 16
23/05/2024 70.00p 71.75p 70.00p 71.75p 17
22/05/2024 70.00p 72.91p 70.00p 71.50p 34409
21/05/2024 66.00p 69.65p 68.25p 68.25p 3003
20/05/2024 66.00p 69.00p 68.00p 68.00p 8001
17/05/2024 66.00p 68.46p 63.52p 66.75p 113036
16/05/2024 66.00p 69.00p 64.00p 67.25p 99618
15/05/2024 65.50p 65.50p 60.50p 64.75p 9959
14/05/2024 63.00p 64.50p 60.50p 63.00p 5023
13/05/2024 63.00p 62.82p 61.11p 61.75p 55740
10/05/2024 63.00p 62.75p 61.50p 62.75p 0
09/05/2024 63.00p 63.80p 60.50p 61.50p 137121
08/05/2024 64.00p 65.00p 61.75p 61.75p 17948
07/05/2024 66.00p 66.00p 64.50p 64.50p 38673
03/05/2024 66.00p 68.50p 66.00p 67.00p 25594
02/05/2024 67.00p 68.00p 67.75p 68.00p 0
01/05/2024 67.00p 67.75p 66.96p 67.75p 34273
30/04/2024 70.00p 70.00p 69.25p 69.25p 94
29/04/2024 71.50p 71.88p 69.50p 69.75p 218614
26/04/2024 69.00p 73.75p 72.75p 73.75p 0
25/04/2024 69.00p 72.75p 71.34p 72.75p 30550
24/04/2024 69.00p 74.00p 68.41p 73.00p 112675
23/04/2024 67.00p 68.58p 67.00p 67.25p 60412
22/04/2024 67.50p 68.22p 62.18p 66.00p 438477
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

*Close Price adjusted for both dividends and splits