Ten Lifestyle Group (TENG) Share Price

Travel & Leisure Sector


Date Open High Low Close* Volume
23/10/2023 87.00p 87.65p 82.30p 84.50p 83332
20/10/2023 89.00p 89.00p 86.00p 87.25p 101869
19/10/2023 89.00p 89.00p 89.00p 89.00p 5789
18/10/2023 91.00p 91.00p 89.00p 89.25p 45784
17/10/2023 92.00p 95.00p 90.00p 92.00p 13590
16/10/2023 93.00p 94.50p 92.50p 92.50p 2
13/10/2023 93.00p 95.00p 93.00p 93.75p 11346
12/10/2023 93.00p 94.00p 92.65p 94.00p 814
11/10/2023 93.00p 94.50p 92.00p 93.25p 3548
10/10/2023 93.00p 94.25p 93.00p 93.75p 2949
09/10/2023 95.00p 95.00p 93.52p 94.25p 1842
06/10/2023 94.00p 95.00p 92.50p 95.00p 6132
05/10/2023 91.00p 92.50p 90.00p 92.50p 32597
04/10/2023 92.00p 92.00p 91.91p 92.00p 25772
03/10/2023 92.00p 94.13p 91.00p 92.75p 58459
02/10/2023 92.00p 94.00p 92.00p 92.50p 21157
29/09/2023 94.00p 94.00p 90.00p 94.00p 52166
28/09/2023 96.00p 98.12p 93.00p 95.00p 24990
27/09/2023 97.00p 97.25p 96.30p 97.25p 10179
26/09/2023 98.50p 98.50p 95.00p 96.75p 21093
25/09/2023 97.00p 98.50p 95.53p 97.50p 2432
22/09/2023 96.00p 97.97p 95.85p 97.25p 16845
21/09/2023 103.00p 105.25p 94.00p 94.00p 136524
20/09/2023 99.50p 106.00p 99.50p 103.50p 75159
19/09/2023 99.00p 99.77p 98.00p 99.25p 29777
18/09/2023 95.00p 99.00p 97.02p 98.00p 8098
15/09/2023 95.00p 98.47p 95.00p 97.00p 17509
14/09/2023 94.00p 96.50p 92.02p 96.50p 18799
13/09/2023 91.50p 94.00p 89.50p 93.00p 34211
12/09/2023 86.00p 89.00p 86.00p 88.50p 61156
11/09/2023 86.00p 88.50p 86.00p 87.25p 13
08/09/2023 86.00p 87.50p 85.00p 87.50p 11522
07/09/2023 85.00p 88.50p 85.00p 88.50p 18103
06/09/2023 85.00p 86.75p 84.07p 86.75p 5732
05/09/2023 86.00p 88.50p 83.00p 84.75p 21790
04/09/2023 85.00p 88.50p 85.50p 87.00p 108
01/09/2023 85.00p 86.75p 85.00p 86.75p 4706
31/08/2023 86.00p 86.89p 85.00p 86.75p 6755
30/08/2023 86.00p 86.75p 85.00p 86.75p 8668
29/08/2023 85.00p 88.08p 84.22p 86.75p 8081
25/08/2023 85.00p 87.25p 86.00p 87.25p 5006
24/08/2023 85.00p 88.00p 85.00p 86.25p 2477
23/08/2023 87.00p 87.70p 83.50p 85.75p 62710
22/08/2023 87.00p 87.75p 86.00p 87.75p 9402
21/08/2023 88.00p 88.00p 87.00p 87.50p 4955
18/08/2023 89.00p 89.00p 86.00p 88.75p 5764
17/08/2023 87.50p 90.00p 86.00p 87.50p 1149
16/08/2023 88.00p 90.00p 88.00p 89.00p 2792
15/08/2023 90.00p 92.50p 88.60p 89.00p 17267
14/08/2023 89.00p 92.50p 87.23p 88.50p 31149
11/08/2023 90.00p 90.25p 90.25p 90.25p 0
10/08/2023 90.00p 92.50p 89.00p 90.25p 25812
09/08/2023 90.00p 93.00p 88.00p 90.00p 31917
08/08/2023 93.00p 93.00p 89.17p 90.75p 35811
07/08/2023 91.50p 92.50p 90.00p 92.25p 21915
04/08/2023 91.50p 92.01p 91.00p 92.00p 28537
03/08/2023 90.00p 91.00p 89.10p 90.25p 11894
02/08/2023 89.50p 90.00p 88.10p 89.00p 20495
01/08/2023 88.00p 90.00p 85.00p 88.00p 29102
31/07/2023 88.50p 87.90p 87.00p 87.75p 5706
28/07/2023 88.50p 88.50p 87.10p 87.75p 233
27/07/2023 87.00p 88.50p 87.00p 87.50p 7855
26/07/2023 87.00p 87.75p 87.00p 87.75p 37910
25/07/2023 84.00p 85.75p 84.75p 85.75p 18000
24/07/2023 84.00p 85.59p 84.75p 84.75p 23
21/07/2023 84.00p 84.50p 83.00p 83.00p 23761
20/07/2023 86.00p 86.12p 84.50p 85.25p 46151
19/07/2023 85.00p 85.75p 85.00p 85.75p 82700
18/07/2023 85.50p 85.50p 82.00p 83.25p 26122
17/07/2023 85.50p 86.00p 85.50p 86.00p 33500
14/07/2023 85.00p 86.25p 84.63p 86.25p 152
13/07/2023 85.00p 86.25p 85.04p 86.25p 18500
12/07/2023 85.00p 87.06p 84.00p 85.50p 29626
11/07/2023 88.00p 88.00p 84.75p 84.75p 24482
10/07/2023 91.00p 91.75p 87.02p 88.25p 30376
07/07/2023 90.00p 90.00p 89.28p 89.50p 7068
06/07/2023 94.00p 94.00p 92.50p 93.25p 31316
05/07/2023 94.00p 94.50p 90.00p 92.25p 31058
04/07/2023 94.50p 98.00p 94.00p 94.00p 1563176
03/07/2023 95.00p 98.00p 95.53p 96.75p 223
30/06/2023 95.00p 97.50p 95.57p 96.00p 13
29/06/2023 95.00p 97.50p 95.00p 95.75p 9149
28/06/2023 97.00p 97.00p 95.00p 96.25p 334
27/06/2023 96.50p 97.50p 95.00p 95.50p 17071
26/06/2023 95.00p 97.17p 97.00p 97.00p 26
23/06/2023 95.00p 95.75p 94.00p 95.75p 30868
22/06/2023 96.00p 96.00p 94.00p 95.50p 37927
21/06/2023 97.00p 98.00p 96.15p 97.00p 24833
20/06/2023 100.00p 100.00p 99.12p 100.00p 16722
19/06/2023 97.00p 100.25p 97.00p 100.25p 27801
16/06/2023 98.00p 99.50p 98.00p 99.50p 1867
15/06/2023 100.00p 100.00p 99.01p 99.50p 606
14/06/2023 100.00p 100.50p 99.00p 100.50p 3212
13/06/2023 99.00p 99.00p 98.05p 99.00p 4010
12/06/2023 99.00p 99.00p 98.05p 98.25p 29966
09/06/2023 101.00p 102.00p 98.00p 99.50p 49655
08/06/2023 100.00p 102.00p 99.10p 102.00p 34979
07/06/2023 97.00p 99.50p 97.00p 99.50p 39966
06/06/2023 96.00p 97.00p 95.00p 97.00p 294465
05/06/2023 94.00p 96.47p 94.00p 96.25p 47123
02/06/2023 88.00p 92.25p 87.30p 92.25p 88992
01/06/2023 83.50p 88.00p 83.50p 88.00p 58759
31/05/2023 81.50p 82.98p 81.00p 82.75p 65741
30/05/2023 82.00p 82.00p 80.95p 82.00p 19745
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

*Close Price adjusted for both dividends and splits