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
18/03/2022 83.00p 85.00p 83.00p 83.00p 17585
17/03/2022 86.50p 86.50p 84.00p 84.00p 27324
16/03/2022 81.00p 85.00p 81.00p 84.50p 19604
15/03/2022 83.00p 83.90p 83.00p 83.50p 34014
14/03/2022 84.00p 84.00p 84.00p 84.00p 3850
11/03/2022 84.00p 84.40p 83.00p 83.00p 2125
10/03/2022 84.00p 85.94p 81.50p 83.75p 24839
09/03/2022 84.00p 85.51p 83.00p 83.00p 38171
08/03/2022 82.00p 84.75p 81.85p 84.75p 186916
07/03/2022 73.00p 82.00p 73.00p 81.00p 116816
04/03/2022 95.00p 95.00p 75.00p 75.00p 155488
03/03/2022 108.00p 108.00p 106.50p 106.50p 24654
02/03/2022 110.00p 110.00p 109.00p 109.00p 5
01/03/2022 107.00p 110.00p 107.00p 109.00p 5790
28/02/2022 110.00p 110.20p 109.00p 109.00p 7003
25/02/2022 110.00p 112.70p 110.00p 112.00p 47
24/02/2022 110.00p 113.70p 109.20p 111.00p 15249
23/02/2022 114.00p 114.00p 112.50p 112.50p 29364
22/02/2022 115.00p 116.88p 113.00p 114.00p 71271
21/02/2022 116.00p 118.00p 116.00p 116.50p 23690
18/02/2022 115.00p 115.88p 115.00p 115.00p 7181
17/02/2022 117.00p 117.00p 116.50p 117.00p 0
16/02/2022 117.00p 117.00p 116.50p 116.50p 15
15/02/2022 117.00p 117.00p 115.00p 116.50p 15687
14/02/2022 118.00p 117.88p 117.00p 117.00p 1046
11/02/2022 118.00p 118.00p 117.50p 117.50p 0
10/02/2022 118.00p 118.00p 117.30p 118.00p 19596
09/02/2022 119.00p 119.00p 116.00p 119.00p 38313
08/02/2022 118.00p 119.00p 117.00p 118.00p 13257
07/02/2022 118.00p 119.00p 118.00p 118.00p 13799
04/02/2022 119.00p 119.00p 117.85p 118.00p 2971
03/02/2022 119.00p 119.00p 118.00p 118.00p 3540
02/02/2022 118.00p 121.00p 117.21p 118.50p 684859
01/02/2022 122.00p 123.00p 119.50p 119.50p 88475
31/01/2022 123.00p 123.00p 121.00p 122.00p 19090
28/01/2022 122.00p 124.00p 121.00p 121.00p 22947
27/01/2022 122.00p 123.00p 121.00p 122.00p 106619
26/01/2022 118.00p 122.00p 117.50p 122.00p 258297
25/01/2022 112.00p 119.00p 111.00p 117.00p 282723
24/01/2022 111.00p 111.88p 110.00p 111.50p 7066
21/01/2022 110.00p 112.00p 108.00p 112.00p 168096
20/01/2022 114.00p 116.00p 108.00p 111.00p 90391
19/01/2022 114.00p 116.00p 112.00p 114.00p 65751
18/01/2022 117.00p 117.00p 115.50p 115.50p 78621
17/01/2022 117.00p 120.00p 115.00p 116.00p 38522
14/01/2022 115.00p 119.00p 114.00p 117.00p 72623
13/01/2022 115.00p 117.50p 114.00p 117.50p 73990
12/01/2022 103.00p 117.00p 101.98p 116.00p 339973
10/01/2022 101.00p 102.00p 100.00p 100.50p 26704
07/01/2022 100.00p 102.00p 99.00p 100.50p 5019
06/01/2022 98.50p 100.00p 98.38p 99.00p 11817
05/01/2022 96.00p 99.00p 95.00p 97.50p 50810
04/01/2022 95.00p 95.88p 94.00p 95.00p 30347
03/01/2022 95.00p 96.00p 95.00p 95.00p 7
31/12/2021 95.00p 96.00p 95.00p 95.00p 7
30/12/2021 95.00p 96.00p 93.00p 94.50p 21745
29/12/2021 95.00p 97.00p 94.50p 94.50p 52382
28/12/2021 95.00p 94.00p 94.00p 94.00p 0
27/12/2021 95.00p 94.00p 94.00p 94.00p 0
24/12/2021 95.00p 94.00p 94.00p 94.00p 0
23/12/2021 95.00p 95.00p 94.00p 94.00p 8574
22/12/2021 95.00p 95.00p 94.50p 94.50p 7500
21/12/2021 95.00p 96.50p 94.00p 96.50p 15016
20/12/2021 96.00p 96.02p 95.00p 95.50p 5202
17/12/2021 96.50p 100.00p 96.00p 96.00p 11519
16/12/2021 97.00p 100.00p 96.00p 98.00p 5843
15/12/2021 96.00p 97.00p 96.50p 96.50p 0
14/12/2021 96.00p 97.00p 96.00p 97.00p 1167
13/12/2021 98.00p 97.00p 97.00p 97.00p 10
10/12/2021 98.00p 97.00p 96.04p 97.00p 5153
09/12/2021 98.00p 102.00p 96.50p 96.50p 20539
08/12/2021 99.00p 99.03p 98.50p 98.50p 15044
07/12/2021 99.00p 105.00p 99.00p 99.25p 39901
06/12/2021 101.00p 101.00p 99.00p 99.50p 23266
03/12/2021 102.00p 104.00p 102.00p 103.00p 3463
02/12/2021 103.00p 105.00p 101.00p 102.50p 18960
01/12/2021 103.00p 105.00p 104.00p 104.00p 4
30/11/2021 103.00p 105.00p 103.00p 103.50p 96517
29/11/2021 105.00p 105.00p 104.00p 104.00p 173750
26/11/2021 105.00p 106.01p 104.00p 106.00p 43072
25/11/2021 107.00p 107.00p 106.00p 106.00p 19419
24/11/2021 106.00p 109.00p 102.50p 107.50p 273783
23/11/2021 107.00p 108.10p 105.00p 107.50p 23733
22/11/2021 105.00p 106.50p 103.00p 106.50p 44881
19/11/2021 100.00p 105.00p 100.00p 103.50p 75082
18/11/2021 102.00p 101.50p 101.50p 101.50p 5659
17/11/2021 102.00p 101.50p 100.00p 101.50p 1
16/11/2021 102.00p 102.00p 101.00p 101.50p 28797
15/11/2021 100.00p 103.00p 99.50p 101.00p 125025
12/11/2021 99.00p 103.00p 99.00p 102.50p 55859
11/11/2021 100.00p 100.00p 99.00p 99.50p 30154
10/11/2021 100.00p 100.00p 99.00p 99.00p 65152
09/11/2021 99.00p 105.00p 99.00p 101.50p 15394
08/11/2021 98.00p 100.00p 97.00p 99.50p 113631
05/11/2021 97.50p 99.00p 97.00p 99.00p 147369
04/11/2021 97.50p 99.00p 97.00p 97.25p 100153
03/11/2021 97.00p 97.50p 96.00p 97.50p 91230
02/11/2021 96.50p 99.00p 95.80p 97.00p 226437
01/11/2021 96.00p 97.00p 95.00p 96.50p 67172
29/10/2021 94.00p 96.00p 91.05p 95.75p 126276
28/10/2021 92.50p 94.25p 92.30p 94.25p 260538
27/10/2021 92.00p 92.25p 92.00p 92.25p 95494
26/10/2021 92.00p 92.00p 91.50p 91.50p 15880
25/10/2021 92.00p 92.50p 91.00p 91.50p 10646
22/10/2021 92.50p 92.50p 92.25p 92.25p 20049
21/10/2021 92.50p 95.00p 92.25p 92.25p 17265
20/10/2021 94.00p 94.50p 94.00p 94.50p 20150
19/10/2021 92.50p 95.00p 91.50p 93.00p 696980
18/10/2021 92.00p 92.50p 92.00p 92.25p 151
15/10/2021 92.00p 92.50p 91.50p 92.00p 106529
14/10/2021 94.00p 94.50p 92.00p 92.25p 57413
13/10/2021 94.50p 95.08p 93.00p 94.50p 62116
12/10/2021 90.00p 93.75p 86.21p 93.75p 62009
11/10/2021 92.00p 92.00p 90.50p 90.50p 45040
08/10/2021 94.00p 94.00p 93.00p 93.00p 486567
07/10/2021 96.00p 96.15p 93.00p 94.00p 32811
06/10/2021 95.00p 95.71p 95.00p 95.00p 17118
05/10/2021 97.00p 97.88p 93.50p 97.50p 29013
04/10/2021 98.00p 98.00p 97.00p 97.50p 302
01/10/2021 98.00p 98.05p 98.00p 98.00p 5404
30/09/2021 99.00p 99.00p 98.50p 98.50p 5000
29/09/2021 100.00p 102.00p 99.50p 99.50p 21471
28/09/2021 102.00p 102.00p 100.50p 100.50p 9755
27/09/2021 103.00p 103.00p 101.50p 102.00p 293794
24/09/2021 103.00p 103.70p 103.00p 103.00p 48040
23/09/2021 104.00p 103.50p 103.05p 103.50p 783
22/09/2021 104.00p 103.00p 102.00p 103.00p 20000
21/09/2021 104.00p 104.00p 101.50p 101.50p 30970
20/09/2021 104.00p 104.00p 102.00p 102.50p 19445
17/09/2021 104.00p 104.00p 104.00p 104.00p 97817
16/09/2021 104.00p 104.50p 104.00p 104.50p 6291
15/09/2021 104.00p 105.00p 103.60p 104.50p 38625
14/09/2021 104.00p 104.00p 104.00p 104.00p 15000
13/09/2021 103.00p 104.70p 102.00p 103.50p 39787
10/09/2021 104.00p 105.00p 103.79p 104.00p 1231605
09/09/2021 104.00p 104.67p 102.00p 102.50p 24428
08/09/2021 105.00p 106.00p 103.79p 104.00p 3048657
07/09/2021 105.00p 105.50p 105.50p 105.50p 0
06/09/2021 105.00p 105.50p 105.00p 105.50p 2683
03/09/2021 105.00p 106.50p 105.00p 106.50p 1
02/09/2021 106.00p 106.00p 105.00p 106.00p 32681
01/09/2021 106.00p 106.04p 106.00p 106.00p 57068
31/08/2021 105.00p 105.00p 105.00p 105.00p 23
30/08/2021 105.00p 108.00p 104.00p 107.00p 90945
27/08/2021 105.00p 108.00p 104.00p 107.00p 90945
26/08/2021 103.00p 103.50p 102.50p 103.50p 8880
25/08/2021 105.00p 105.00p 103.40p 104.00p 30643
24/08/2021 108.00p 109.00p 106.00p 106.50p 163673
23/08/2021 108.00p 108.00p 106.50p 106.50p 1
20/08/2021 106.00p 108.00p 106.00p 106.00p 7145
19/08/2021 106.00p 107.00p 106.00p 106.00p 17200
18/08/2021 106.00p 108.00p 102.50p 106.00p 35700
17/08/2021 105.00p 105.50p 102.00p 105.50p 28869
16/08/2021 101.00p 110.30p 100.30p 107.00p 136445
13/08/2021 102.00p 102.00p 99.00p 100.50p 25049
12/08/2021 102.00p 102.00p 101.30p 102.00p 7475
11/08/2021 102.00p 102.00p 101.50p 101.50p 81415
10/08/2021 102.00p 102.85p 98.50p 102.00p 432201
09/08/2021 102.00p 103.00p 97.50p 102.50p 105565
06/08/2021 102.00p 102.50p 102.00p 102.50p 431
05/08/2021 102.00p 102.50p 102.00p 102.50p 5
04/08/2021 102.00p 102.50p 102.50p 102.50p 0
03/08/2021 102.00p 102.50p 102.50p 102.50p 0
02/08/2021 102.00p 102.50p 102.00p 102.50p 4374
30/07/2021 103.00p 102.50p 102.00p 102.50p 62
29/07/2021 103.00p 103.00p 102.00p 102.50p 184003
28/07/2021 101.00p 101.50p 101.00p 101.50p 1500
27/07/2021 101.00p 101.78p 101.00p 101.00p 19694
26/07/2021 102.00p 101.50p 100.00p 101.50p 13667
23/07/2021 102.00p 102.00p 101.00p 101.50p 22719
22/07/2021 102.00p 103.00p 101.50p 101.50p 8000
21/07/2021 103.00p 103.00p 102.00p 102.00p 8506
20/07/2021 103.00p 103.00p 101.00p 102.50p 15433
19/07/2021 103.00p 103.00p 101.00p 103.00p 15433
16/07/2021 103.00p 103.50p 100.00p 103.50p 216128
15/07/2021 103.00p 103.50p 103.00p 103.50p 29999
14/07/2021 103.00p 103.50p 103.00p 103.50p 0
13/07/2021 103.00p 103.00p 103.00p 103.00p 372510
12/07/2021 103.00p 103.76p 103.00p 103.00p 6840
09/07/2021 103.00p 103.50p 103.00p 103.00p 0
08/07/2021 103.00p 104.00p 103.00p 103.50p 236815
07/07/2021 104.00p 103.50p 101.48p 103.50p 12004
06/07/2021 104.00p 104.00p 102.00p 103.00p 41805
05/07/2021 104.00p 105.00p 103.50p 103.50p 35023
02/07/2021 105.00p 105.00p 104.68p 105.00p 9542
01/07/2021 105.00p 106.00p 103.00p 104.00p 8614
30/06/2021 105.00p 106.00p 104.00p 105.00p 157983
29/06/2021 103.00p 106.95p 103.00p 104.50p 67586
28/06/2021 105.00p 105.00p 103.50p 103.50p 13254
25/06/2021 105.00p 105.00p 104.12p 104.50p 6953
24/06/2021 104.00p 104.76p 103.50p 104.50p 18230
23/06/2021 105.00p 105.00p 103.76p 104.50p 25440
22/06/2021 104.00p 105.00p 102.00p 103.00p 8994
21/06/2021 105.00p 105.00p 104.00p 104.50p 4555
18/06/2021 106.00p 106.00p 105.00p 105.00p 12480
17/06/2021 105.00p 106.50p 105.00p 106.50p 1250
16/06/2021 106.00p 106.00p 104.00p 106.00p 15925
15/06/2021 106.00p 106.00p 106.00p 106.00p 0
14/06/2021 106.00p 106.12p 106.00p 106.00p 16194
11/06/2021 107.00p 107.00p 106.50p 106.50p 7

*Close Price adjusted for both dividends and splits