Ten Entertainment Group (TEG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ten Entertainment Group

Date Open High Low Close* Volume
23/01/2024 411.00p 411.00p 410.90p 411.00p 115
22/01/2024 411.00p 412.00p 411.00p 411.00p 5146146
19/01/2024 412.00p 412.00p 411.00p 411.00p 10716
18/01/2024 411.00p 412.00p 410.33p 412.00p 662048
17/01/2024 411.00p 411.17p 410.00p 410.00p 3373046
16/01/2024 411.00p 412.00p 410.00p 412.00p 1230712
15/01/2024 412.00p 412.00p 410.19p 411.00p 922107
12/01/2024 412.00p 412.10p 410.90p 411.00p 59338
11/01/2024 411.00p 413.00p 410.92p 411.00p 45066
10/01/2024 411.00p 412.00p 410.00p 410.00p 36979
09/01/2024 411.00p 413.00p 410.00p 410.00p 2478011
08/01/2024 410.00p 413.00p 410.00p 413.00p 56568
05/01/2024 410.00p 411.12p 410.00p 410.00p 305017
04/01/2024 410.00p 413.00p 409.00p 409.00p 1700027
03/01/2024 410.00p 413.00p 409.00p 412.00p 1201614
02/01/2024 410.00p 413.00p 409.00p 410.00p 205680
29/12/2023 413.00p 413.00p 409.12p 413.00p 14022
28/12/2023 415.00p 415.00p 409.00p 412.00p 3391
27/12/2023 412.00p 413.50p 410.00p 412.00p 9377
22/12/2023 413.00p 418.00p 410.00p 413.00p 13599
21/12/2023 416.00p 416.00p 410.00p 413.00p 109691
20/12/2023 409.00p 420.00p 409.00p 418.00p 914022
19/12/2023 406.00p 411.00p 406.00p 410.00p 1569645
18/12/2023 408.00p 411.09p 408.00p 408.00p 21269
15/12/2023 408.00p 411.31p 408.00p 411.00p 369333
14/12/2023 410.00p 411.00p 408.00p 408.00p 1787036
13/12/2023 411.00p 413.00p 410.00p 410.00p 870140
12/12/2023 411.00p 413.72p 411.00p 411.00p 54751
11/12/2023 408.00p 418.00p 408.00p 413.00p 300092
08/12/2023 410.00p 413.34p 410.00p 410.00p 162359
07/12/2023 409.00p 419.00p 409.00p 418.00p 1187642
06/12/2023 407.00p 410.00p 406.00p 409.00p 4206854
05/12/2023 300.00p 310.00p 300.00p 310.00p 32711
04/12/2023 300.00p 309.00p 298.05p 302.00p 71170
01/12/2023 300.00p 309.00p 300.00p 301.00p 12926
30/11/2023 306.00p 306.95p 302.70p 306.00p 12049
29/11/2023 309.00p 309.00p 300.00p 300.00p 4788
28/11/2023 302.00p 310.00p 302.00p 310.00p 6577
27/11/2023 309.00p 309.00p 306.30p 309.00p 4529
24/11/2023 309.00p 309.00p 301.00p 301.00p 2521
23/11/2023 301.00p 308.00p 300.00p 308.00p 5429
22/11/2023 301.00p 308.00p 301.00p 308.00p 16217
21/11/2023 304.00p 310.00p 301.00p 310.00p 50367
20/11/2023 306.00p 313.00p 306.00p 311.00p 19724
17/11/2023 315.00p 317.00p 301.00p 317.00p 5137
16/11/2023 312.00p 316.65p 305.20p 311.00p 17247
15/11/2023 307.00p 317.00p 307.00p 317.00p 17988
14/11/2023 297.00p 310.00p 294.00p 310.00p 17058
13/11/2023 294.00p 300.00p 288.95p 297.00p 35305
10/11/2023 293.00p 295.00p 286.00p 295.00p 7987
09/11/2023 293.00p 297.89p 287.00p 295.00p 25481
08/11/2023 288.00p 295.00p 288.00p 292.00p 2092
07/11/2023 288.00p 295.00p 288.00p 295.00p 7156
06/11/2023 288.00p 293.00p 287.30p 288.00p 1024
03/11/2023 295.00p 295.00p 290.00p 290.00p 129082
02/11/2023 294.00p 294.00p 290.00p 292.00p 30087
01/11/2023 289.00p 294.00p 285.00p 286.00p 69598
31/10/2023 295.00p 295.00p 289.50p 295.00p 14467
30/10/2023 290.00p 300.00p 287.00p 287.00p 3741
27/10/2023 285.00p 288.25p 285.10p 286.50p 3677
26/10/2023 285.00p 289.00p 280.00p 286.00p 34551
25/10/2023 290.00p 290.00p 288.00p 290.00p 391
24/10/2023 284.00p 289.00p 281.00p 286.00p 4786
23/10/2023 280.00p 293.00p 280.00p 293.00p 20217
20/10/2023 286.00p 290.75p 286.00p 286.00p 203
19/10/2023 292.00p 292.00p 292.00p 292.00p 939
18/10/2023 293.00p 293.00p 284.93p 293.00p 8448
17/10/2023 289.00p 289.00p 280.00p 280.00p 13186
16/10/2023 280.00p 289.00p 280.00p 287.00p 665
13/10/2023 290.00p 290.00p 282.00p 282.00p 10591
12/10/2023 291.00p 291.00p 284.00p 284.00p 27522
11/10/2023 289.00p 291.00p 284.00p 284.00p 5936
10/10/2023 288.00p 292.85p 288.00p 289.00p 13224
09/10/2023 293.00p 298.28p 288.00p 288.00p 7804
06/10/2023 297.00p 302.36p 286.00p 286.00p 9222
05/10/2023 292.00p 303.00p 292.00p 292.00p 5948
04/10/2023 297.00p 306.60p 292.00p 292.00p 106426
03/10/2023 303.00p 303.88p 300.00p 303.00p 15738
02/10/2023 303.00p 312.00p 298.00p 303.00p 7153
29/09/2023 307.00p 312.88p 300.42p 307.00p 4433
28/09/2023 302.00p 308.00p 297.00p 300.00p 31357
27/09/2023 298.00p 311.60p 298.00p 300.00p 5245
26/09/2023 303.00p 305.00p 298.00p 298.00p 6098
25/09/2023 295.00p 303.00p 293.05p 303.00p 75376
22/09/2023 287.00p 303.00p 285.00p 303.00p 125980
21/09/2023 275.00p 289.00p 275.00p 286.00p 31035
20/09/2023 284.00p 290.00p 275.00p 275.00p 91390
19/09/2023 275.00p 284.00p 272.00p 284.00p 9112
18/09/2023 280.00p 280.00p 261.00p 280.00p 1696
15/09/2023 275.00p 275.00p 270.00p 275.00p 257017
14/09/2023 266.00p 275.00p 266.00p 270.00p 1875701
13/09/2023 266.00p 274.00p 260.00p 266.00p 29921
12/09/2023 260.00p 274.00p 260.00p 274.00p 15808
11/09/2023 261.00p 274.00p 261.00p 270.00p 1950
08/09/2023 261.00p 271.50p 263.00p 271.50p 2139
07/09/2023 261.00p 283.00p 261.00p 277.00p 7065
06/09/2023 283.00p 283.00p 265.00p 267.50p 19908
05/09/2023 273.00p 283.00p 268.00p 277.50p 6017
04/09/2023 270.00p 273.99p 265.00p 272.00p 333
01/09/2023 270.00p 284.00p 262.40p 284.00p 587081
31/08/2023 270.00p 274.50p 264.00p 272.00p 6661
30/08/2023 283.00p 271.50p 266.55p 271.50p 1708
29/08/2023 283.00p 284.00p 265.55p 284.00p 10842
25/08/2023 270.00p 277.10p 270.00p 272.00p 486
24/08/2023 270.00p 273.50p 264.00p 273.50p 5
23/08/2023 270.00p 279.99p 275.08p 278.50p 9769
22/08/2023 270.00p 282.56p 268.00p 273.50p 93485
21/08/2023 262.00p 290.00p 262.00p 274.00p 29405
18/08/2023 275.00p 285.00p 260.00p 260.00p 42851
17/08/2023 290.00p 290.00p 280.00p 290.00p 34722
16/08/2023 280.00p 294.00p 280.00p 294.00p 2261
15/08/2023 294.00p 296.00p 280.00p 296.00p 823
14/08/2023 295.00p 295.00p 280.00p 295.00p 11370
11/08/2023 295.00p 295.00p 295.00p 295.00p 184
10/08/2023 276.00p 295.00p 276.00p 295.00p 2556
09/08/2023 280.00p 280.00p 276.36p 280.00p 44091
08/08/2023 280.00p 294.00p 275.11p 280.00p 42066
07/08/2023 295.00p 295.00p 279.00p 295.00p 23613
04/08/2023 295.00p 295.00p 276.00p 295.00p 1303
03/08/2023 280.00p 295.00p 279.00p 295.00p 223850
02/08/2023 278.00p 288.00p 278.00p 285.00p 10324
01/08/2023 295.00p 295.00p 278.00p 295.00p 11564
31/07/2023 280.00p 295.00p 280.00p 295.00p 5324
28/07/2023 287.00p 287.00p 279.00p 287.00p 5936
27/07/2023 280.00p 283.50p 280.00p 280.00p 4898
26/07/2023 286.00p 287.00p 279.00p 287.00p 5223
25/07/2023 285.00p 289.41p 276.00p 285.50p 42086
24/07/2023 286.00p 290.00p 286.00p 286.00p 6304
21/07/2023 290.00p 290.00p 285.00p 285.00p 1156
20/07/2023 285.00p 294.00p 280.00p 290.00p 12794
19/07/2023 285.00p 295.00p 283.05p 295.00p 5727
18/07/2023 280.00p 293.00p 280.00p 282.00p 13483
17/07/2023 285.00p 294.00p 282.00p 282.00p 31112
14/07/2023 286.00p 295.00p 286.00p 295.00p 5594
13/07/2023 285.00p 287.75p 285.00p 285.00p 4410
12/07/2023 290.00p 290.00p 282.00p 285.00p 30385
11/07/2023 280.00p 287.20p 279.04p 280.00p 813929
10/07/2023 284.00p 289.00p 280.94p 285.00p 12896
07/07/2023 276.00p 287.90p 276.00p 284.50p 2378
06/07/2023 276.00p 289.80p 276.00p 276.00p 10881
05/07/2023 292.00p 292.00p 292.00p 292.00p 94
04/07/2023 289.00p 294.00p 280.00p 280.00p 30557
03/07/2023 280.00p 294.00p 280.00p 280.00p 3058
30/06/2023 280.00p 299.00p 280.00p 280.00p 17070
29/06/2023 298.00p 298.00p 285.00p 298.00p 13757
28/06/2023 280.00p 289.76p 280.00p 284.00p 21987
27/06/2023 290.00p 290.45p 282.20p 290.00p 9841
26/06/2023 281.00p 290.45p 281.00p 281.00p 4670
23/06/2023 291.00p 300.00p 282.50p 282.50p 25788
22/06/2023 291.00p 298.60p 280.00p 280.00p 46018
21/06/2023 290.00p 299.55p 290.00p 290.00p 8264
20/06/2023 299.00p 305.00p 295.50p 295.50p 20002
19/06/2023 299.00p 303.00p 292.20p 300.00p 7188
16/06/2023 291.00p 300.00p 290.00p 300.00p 82333
15/06/2023 290.00p 302.60p 297.07p 297.50p 6293
14/06/2023 290.00p 301.92p 290.00p 290.00p 13963
13/06/2023 300.00p 305.00p 293.30p 305.00p 8347
12/06/2023 301.00p 304.00p 298.00p 298.00p 20536
09/06/2023 300.00p 300.00p 296.65p 300.00p 19224
08/06/2023 286.00p 299.65p 295.59p 296.50p 2603
07/06/2023 286.00p 307.28p 285.20p 296.50p 37234
06/06/2023 281.00p 285.20p 280.60p 283.00p 10617
05/06/2023 281.00p 283.00p 280.00p 281.00p 14384
02/06/2023 280.00p 283.00p 279.20p 283.00p 7401
01/06/2023 279.00p 280.00p 273.54p 280.00p 6784
31/05/2023 274.00p 279.00p 274.00p 277.50p 8100
30/05/2023 273.00p 275.00p 268.20p 275.00p 6390
26/05/2023 274.00p 274.00p 268.31p 274.00p 35635
25/05/2023 270.00p 277.32p 275.88p 277.00p 3182
24/05/2023 270.00p 280.00p 270.00p 280.00p 5651
23/05/2023 270.00p 274.00p 270.08p 274.00p 898
22/05/2023 270.00p 279.00p 267.00p 274.00p 38163
19/05/2023 267.00p 267.00p 264.75p 267.00p 58491
18/05/2023 265.00p 265.00p 263.05p 265.00p 5118
17/05/2023 275.00p 275.00p 270.00p 270.00p 2921
16/05/2023 270.00p 270.00p 261.10p 270.00p 107128
15/05/2023 262.00p 271.00p 261.00p 271.00p 1681271
12/05/2023 273.00p 273.00p 258.00p 270.00p 6913
11/05/2023 260.00p 267.76p 258.00p 262.50p 221967
10/05/2023 265.00p 269.85p 267.50p 267.50p 50
09/05/2023 265.00p 273.00p 265.00p 265.00p 10986
05/05/2023 265.00p 269.10p 265.00p 265.00p 78614
04/05/2023 263.00p 270.00p 260.00p 260.00p 3389
03/05/2023 263.00p 263.00p 263.00p 263.00p 90
02/05/2023 268.00p 269.50p 262.47p 269.50p 114717
28/04/2023 265.00p 269.00p 264.75p 269.00p 3962
27/04/2023 270.00p 270.00p 260.00p 270.00p 7340
26/04/2023 267.00p 268.92p 260.00p 264.50p 11747
25/04/2023 267.00p 273.40p 270.00p 270.00p 10
24/04/2023 267.00p 280.00p 267.00p 267.00p 8004
21/04/2023 267.00p 271.00p 267.00p 268.00p 22929
20/04/2023 271.00p 271.08p 268.00p 269.00p 10102
19/04/2023 270.00p 280.00p 267.00p 267.00p 26452
18/04/2023 276.00p 276.00p 271.00p 271.00p 7289
17/04/2023 280.00p 289.00p 276.24p 277.50p 36080
14/04/2023 280.00p 280.00p 275.00p 275.00p 34817
13/04/2023 281.00p 285.00p 276.16p 285.00p 5959
12/04/2023 285.00p 285.00p 278.00p 280.50p 4349
11/04/2023 289.00p 289.00p 280.00p 280.00p 17086
06/04/2023 287.00p 287.00p 277.50p 277.50p 14984

*Close Price adjusted for both dividends and splits