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
26/05/2023 81.00p 81.00p 81.00p 81.00p 0
25/05/2023 81.00p 82.00p 80.60p 81.00p 81933
24/05/2023 81.00p 81.60p 79.00p 81.00p 88943
23/05/2023 82.00p 82.00p 81.22p 81.50p 18706
22/05/2023 80.00p 81.50p 80.00p 81.50p 21094
19/05/2023 79.00p 81.25p 80.00p 81.25p 111
18/05/2023 79.00p 81.50p 79.00p 79.00p 850
17/05/2023 80.00p 81.50p 79.35p 79.50p 48870
16/05/2023 76.50p 81.70p 81.00p 81.50p 16577
15/05/2023 76.50p 80.00p 76.00p 79.00p 15788
12/05/2023 79.50p 80.00p 78.00p 78.00p 22161
11/05/2023 80.00p 82.00p 79.30p 81.50p 46243
10/05/2023 80.00p 81.00p 79.00p 81.00p 83050
09/05/2023 81.00p 83.50p 79.00p 81.00p 32802
05/05/2023 82.00p 83.50p 79.08p 82.50p 82070
04/05/2023 80.00p 79.26p 77.00p 78.50p 557732
03/05/2023 80.00p 80.10p 78.00p 79.25p 39570
02/05/2023 77.50p 81.00p 77.50p 78.75p 10162
28/04/2023 81.00p 81.00p 79.25p 79.25p 4344
27/04/2023 78.00p 81.00p 77.68p 79.25p 5868
26/04/2023 78.00p 81.00p 77.50p 79.25p 56444
25/04/2023 78.00p 78.75p 78.75p 78.75p 0
24/04/2023 78.00p 79.97p 78.75p 78.75p 3378
21/04/2023 78.00p 77.99p 77.50p 77.50p 3500
20/04/2023 78.00p 76.78p 76.50p 76.50p 13510
19/04/2023 78.00p 76.00p 75.66p 76.00p 2100
18/04/2023 78.00p 78.00p 77.00p 77.00p 29050
17/04/2023 78.00p 79.00p 76.50p 77.00p 7319
14/04/2023 80.00p 80.00p 78.00p 79.00p 12347
13/04/2023 78.00p 79.50p 78.00p 78.50p 1069643
12/04/2023 79.50p 82.00p 79.50p 80.75p 73842
11/04/2023 77.00p 79.50p 76.00p 78.50p 47447
06/04/2023 77.00p 77.00p 76.33p 76.50p 117
05/04/2023 77.00p 77.00p 76.00p 76.50p 8780
04/04/2023 80.00p 80.00p 76.00p 76.50p 31082
03/04/2023 81.50p 82.00p 79.05p 80.25p 13815
31/03/2023 80.00p 81.30p 77.02p 79.00p 123324
30/03/2023 81.00p 85.50p 80.00p 80.50p 40110
29/03/2023 86.00p 86.00p 81.75p 81.75p 77344
28/03/2023 86.50p 90.00p 84.00p 85.00p 42168
27/03/2023 90.00p 92.00p 83.00p 87.50p 175294
24/03/2023 92.00p 93.00p 88.00p 88.25p 1028170
23/03/2023 93.00p 91.00p 90.00p 90.75p 2625000
22/03/2023 93.00p 93.35p 92.00p 92.00p 16023
21/03/2023 93.50p 93.75p 91.50p 93.75p 8804
20/03/2023 94.50p 94.50p 91.50p 94.00p 128561
17/03/2023 92.50p 92.50p 88.00p 88.00p 27270
16/03/2023 98.00p 98.34p 93.00p 95.25p 33093
15/03/2023 100.00p 100.00p 100.00p 100.00p 240000
14/03/2023 100.00p 101.55p 100.00p 100.00p 51418
13/03/2023 99.00p 100.00p 98.00p 98.00p 289568
10/03/2023 103.00p 104.00p 100.00p 101.00p 73629
09/03/2023 110.00p 110.00p 105.00p 105.50p 16487
08/03/2023 106.00p 110.00p 104.42p 107.00p 15352
07/03/2023 102.00p 110.00p 100.00p 108.00p 1345709
06/03/2023 99.00p 102.00p 99.00p 99.00p 27944
03/03/2023 95.00p 102.00p 94.50p 102.00p 26492
02/03/2023 92.50p 95.00p 92.50p 95.00p 509648
01/03/2023 90.00p 94.00p 90.00p 92.00p 56707
28/02/2023 87.00p 90.00p 87.00p 90.00p 14629
27/02/2023 87.00p 87.00p 85.00p 85.00p 723
24/02/2023 87.00p 87.00p 85.00p 86.50p 67167
23/02/2023 89.00p 91.47p 87.00p 87.00p 9816
22/02/2023 92.00p 92.04p 89.50p 90.00p 86519
21/02/2023 93.00p 94.15p 92.00p 94.00p 2489
20/02/2023 90.00p 96.35p 89.99p 96.00p 97296
17/02/2023 92.00p 90.00p 88.57p 90.00p 604
16/02/2023 92.00p 92.00p 88.00p 90.00p 771
15/02/2023 92.00p 90.25p 88.50p 89.50p 1495215
14/02/2023 92.00p 92.00p 88.00p 90.00p 8
13/02/2023 92.00p 90.25p 90.00p 90.00p 3520
10/02/2023 92.00p 90.00p 88.60p 90.00p 4134
09/02/2023 92.00p 90.50p 90.07p 90.50p 217
08/02/2023 92.00p 92.00p 88.57p 90.50p 1208
07/02/2023 90.00p 90.50p 88.57p 90.50p 12
06/02/2023 90.00p 90.25p 88.50p 90.25p 9760
03/02/2023 88.00p 88.50p 87.90p 88.50p 36314
02/02/2023 87.00p 87.80p 86.70p 87.25p 29256
01/02/2023 85.00p 85.00p 84.02p 84.50p 3942
31/01/2023 90.00p 90.00p 80.00p 87.00p 33236
30/01/2023 87.00p 88.50p 87.18p 88.50p 230
27/01/2023 87.00p 88.50p 87.18p 88.50p 140
26/01/2023 87.00p 88.35p 86.63p 87.75p 20789
25/01/2023 90.00p 90.00p 87.50p 88.50p 4875
24/01/2023 90.00p 90.00p 88.20p 89.00p 2004
23/01/2023 90.00p 90.00p 87.65p 88.50p 25595
20/01/2023 90.00p 90.00p 88.08p 90.00p 6882
19/01/2023 90.00p 90.00p 85.35p 89.00p 41248
18/01/2023 86.00p 88.79p 81.00p 87.25p 136929
17/01/2023 78.00p 84.50p 77.79p 83.50p 188719
16/01/2023 78.00p 78.00p 76.00p 76.00p 30
13/01/2023 74.00p 74.50p 73.96p 74.50p 11355
12/01/2023 74.00p 74.50p 74.00p 74.50p 43869
11/01/2023 74.00p 75.00p 74.00p 74.50p 25000
10/01/2023 75.00p 75.50p 74.00p 74.00p 58574
09/01/2023 76.00p 76.00p 75.00p 76.00p 21140
06/01/2023 77.00p 77.00p 77.00p 77.00p 18000
05/01/2023 77.00p 77.00p 76.00p 77.00p 12349
04/01/2023 78.00p 77.00p 77.00p 77.00p 0
03/01/2023 78.00p 77.00p 76.99p 77.00p 15000
30/12/2022 78.00p 78.00p 77.00p 78.00p 25083
29/12/2022 78.00p 78.00p 76.50p 77.75p 1549
28/12/2022 78.00p 78.00p 76.14p 77.00p 2684
23/12/2022 78.00p 77.00p 76.25p 77.00p 25116
22/12/2022 78.00p 78.00p 76.45p 77.00p 65613
21/12/2022 70.00p 77.00p 68.14p 77.00p 27794
20/12/2022 67.50p 69.50p 65.10p 69.00p 126353
19/12/2022 64.00p 67.00p 63.00p 67.00p 49803
16/12/2022 62.00p 63.00p 62.00p 62.00p 63613
15/12/2022 62.00p 63.00p 62.50p 62.50p 7
14/12/2022 62.00p 64.00p 60.00p 63.00p 64113
13/12/2022 65.00p 63.62p 63.33p 63.50p 7357
12/12/2022 65.00p 65.00p 64.00p 64.50p 93382
09/12/2022 61.00p 66.00p 61.00p 64.25p 439745
08/12/2022 62.00p 59.88p 58.60p 59.25p 245
07/12/2022 62.00p 62.00p 57.62p 59.25p 119750
06/12/2022 60.00p 62.75p 60.50p 62.75p 0
05/12/2022 60.00p 61.00p 59.07p 60.50p 51621
02/12/2022 57.50p 58.25p 57.50p 58.25p 27435
01/12/2022 56.50p 57.00p 55.11p 57.00p 57424
30/11/2022 55.00p 56.00p 54.11p 55.50p 10113
29/11/2022 53.00p 54.00p 52.07p 54.00p 27341
28/11/2022 48.80p 52.25p 46.70p 52.25p 56500
25/11/2022 47.00p 47.00p 46.00p 46.50p 1744541
24/11/2022 47.00p 46.70p 46.50p 46.50p 51
23/11/2022 47.00p 47.40p 46.39p 47.00p 40049
22/11/2022 47.00p 48.00p 46.50p 46.50p 0
21/11/2022 47.00p 48.00p 47.00p 48.00p 11592
18/11/2022 47.80p 48.00p 47.70p 48.00p 2096
17/11/2022 47.80p 47.90p 47.80p 47.90p 16203
16/11/2022 46.00p 46.00p 45.50p 45.50p 100080
15/11/2022 45.20p 47.00p 45.20p 46.00p 934
14/11/2022 45.20p 46.50p 46.00p 46.00p 0
11/11/2022 45.20p 46.90p 46.50p 46.50p 700
10/11/2022 45.20p 46.50p 45.50p 46.50p 0
09/11/2022 45.20p 45.50p 45.00p 45.50p 875
08/11/2022 47.00p 46.00p 46.00p 46.00p 0
07/11/2022 47.00p 47.00p 46.00p 46.00p 80
04/11/2022 45.00p 47.00p 45.00p 46.60p 1024
03/11/2022 47.00p 46.00p 46.00p 46.00p 0
02/11/2022 47.00p 46.80p 46.00p 46.00p 0
01/11/2022 47.00p 47.00p 46.00p 46.80p 77777
31/10/2022 48.00p 46.00p 45.50p 46.00p 0
28/10/2022 48.00p 45.50p 45.50p 45.50p 0
27/10/2022 48.00p 45.50p 45.50p 45.50p 0
26/10/2022 48.00p 46.00p 45.50p 45.50p 0
25/10/2022 48.00p 46.00p 45.42p 46.00p 10
24/10/2022 48.00p 45.90p 45.20p 45.50p 2365
21/10/2022 48.00p 45.50p 45.45p 45.50p 4379
20/10/2022 48.00p 48.00p 46.00p 46.00p 0
19/10/2022 48.00p 48.00p 47.50p 48.00p 0
18/10/2022 48.00p 47.50p 47.07p 47.50p 13
17/10/2022 48.00p 47.50p 47.50p 47.50p 0
14/10/2022 48.00p 48.00p 47.50p 47.50p 7985
13/10/2022 48.00p 47.50p 47.50p 47.50p 0
12/10/2022 48.00p 47.50p 47.50p 47.50p 0
11/10/2022 48.00p 47.50p 47.50p 47.50p 0
10/10/2022 48.00p 47.70p 47.50p 47.50p 0
07/10/2022 48.00p 47.70p 47.00p 47.70p 6
06/10/2022 48.00p 48.00p 47.50p 48.00p 0
05/10/2022 48.00p 48.70p 47.50p 47.50p 0
04/10/2022 48.00p 49.00p 48.70p 48.70p 6
03/10/2022 48.00p 48.00p 47.50p 48.00p 0
30/09/2022 48.00p 48.00p 47.50p 47.50p 15397
29/09/2022 48.00p 48.00p 47.50p 47.50p 0
28/09/2022 48.00p 48.30p 46.80p 48.00p 16188
27/09/2022 48.00p 50.00p 48.40p 48.40p 75
26/09/2022 48.00p 50.00p 48.00p 49.00p 39723
23/09/2022 48.00p 48.00p 46.40p 47.50p 158639
22/09/2022 50.00p 50.00p 48.00p 49.00p 125622
21/09/2022 50.00p 51.00p 47.50p 49.00p 1000003
20/09/2022 50.00p 48.50p 47.36p 48.50p 2506
16/09/2022 50.00p 50.00p 49.50p 49.50p 10000
15/09/2022 52.00p 52.11p 50.00p 50.50p 53520
14/09/2022 53.50p 53.00p 52.50p 52.50p 0
13/09/2022 53.50p 53.00p 52.22p 53.00p 201303
12/09/2022 53.50p 55.00p 53.50p 54.00p 283305
09/09/2022 55.00p 55.00p 53.75p 53.75p 20004
08/09/2022 55.00p 54.00p 53.75p 53.75p 0
07/09/2022 55.00p 54.25p 54.00p 54.00p 0
06/09/2022 55.00p 54.25p 54.25p 54.25p 0
05/09/2022 55.00p 55.00p 54.25p 54.25p 0
02/09/2022 55.00p 55.00p 53.00p 55.00p 14
01/09/2022 55.50p 56.50p 54.00p 54.00p 98555
31/08/2022 56.00p 56.00p 56.00p 56.00p 1
30/08/2022 55.00p 55.00p 54.00p 54.75p 20000
26/08/2022 55.00p 57.93p 55.75p 55.75p 62986
25/08/2022 55.00p 55.75p 55.75p 55.75p 0
24/08/2022 55.00p 59.00p 55.00p 55.75p 105222
23/08/2022 55.00p 56.00p 55.11p 56.00p 124
22/08/2022 55.00p 56.45p 55.75p 55.75p 35
19/08/2022 55.00p 56.56p 54.92p 56.00p 24992
18/08/2022 58.00p 57.75p 57.00p 57.00p 0
17/08/2022 58.00p 59.00p 57.25p 57.75p 115025
16/08/2022 59.00p 58.25p 57.25p 57.25p 0
15/08/2022 59.00p 59.00p 57.00p 58.25p 5016
12/08/2022 58.00p 58.50p 58.00p 58.50p 10002
11/08/2022 57.00p 59.00p 56.56p 58.50p 50010
10/08/2022 55.50p 58.00p 57.00p 58.00p 26000
09/08/2022 55.50p 58.79p 55.50p 58.00p 28919

*Close Price adjusted for both dividends and splits