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
05/04/2023 287.00p 288.00p 272.42p 280.00p 264214
04/04/2023 275.00p 282.50p 275.00p 282.50p 12835
03/04/2023 276.00p 276.00p 270.00p 275.50p 31141
31/03/2023 272.00p 280.00p 267.31p 274.00p 44755
30/03/2023 269.00p 272.00p 264.63p 269.00p 8870
29/03/2023 261.00p 273.60p 261.00p 268.00p 108467
28/03/2023 261.00p 271.50p 261.00p 271.50p 4873
27/03/2023 278.00p 283.35p 262.00p 266.00p 439985
24/03/2023 279.00p 288.50p 278.50p 278.50p 12282
23/03/2023 279.00p 283.15p 279.00p 280.00p 9505
22/03/2023 291.00p 300.38p 280.00p 282.50p 92662
21/03/2023 285.00p 285.00p 273.66p 285.00p 3262
20/03/2023 280.00p 280.00p 271.40p 274.00p 2367
17/03/2023 275.00p 280.00p 268.00p 280.00p 31430
16/03/2023 276.00p 276.00p 273.50p 273.50p 12662
15/03/2023 276.00p 278.00p 264.00p 272.50p 51735
14/03/2023 276.00p 276.00p 266.00p 268.00p 25415
13/03/2023 270.00p 281.00p 266.00p 270.00p 25196
10/03/2023 270.00p 276.00p 270.00p 270.00p 7335
09/03/2023 266.00p 269.66p 269.50p 269.50p 349
08/03/2023 266.00p 276.00p 272.10p 276.00p 3621
07/03/2023 266.00p 278.00p 260.00p 270.00p 19715
06/03/2023 274.00p 274.00p 269.66p 274.00p 2545
03/03/2023 270.00p 275.00p 270.00p 272.00p 21191
02/03/2023 270.00p 271.52p 268.50p 268.50p 8361
01/03/2023 274.00p 276.00p 265.00p 265.00p 5418
28/02/2023 270.00p 277.00p 270.00p 270.00p 756
27/02/2023 279.00p 276.00p 268.50p 268.50p 55891
24/02/2023 279.00p 279.00p 276.00p 279.00p 610
23/02/2023 270.00p 275.90p 266.00p 271.50p 906
22/02/2023 274.00p 278.00p 268.13p 273.50p 32552
21/02/2023 270.00p 273.60p 268.13p 270.00p 1349
20/02/2023 274.00p 274.00p 268.13p 269.50p 398028
17/02/2023 269.00p 271.02p 263.00p 268.00p 52771
16/02/2023 272.00p 277.62p 263.00p 267.50p 24969
15/02/2023 276.00p 276.50p 273.70p 276.00p 11579
14/02/2023 281.00p 283.80p 274.84p 277.50p 39274
13/02/2023 281.00p 283.00p 280.00p 283.00p 26072
10/02/2023 286.00p 288.53p 283.00p 283.00p 7332
09/02/2023 286.00p 290.00p 285.00p 285.00p 2483
08/02/2023 287.00p 287.65p 283.50p 283.50p 23828
07/02/2023 287.00p 294.00p 281.00p 281.00p 46566
06/02/2023 282.00p 298.35p 282.00p 291.50p 22886
03/02/2023 285.00p 285.45p 282.13p 283.00p 11028
02/02/2023 280.00p 288.80p 282.99p 285.50p 11063
01/02/2023 280.00p 283.86p 280.00p 280.00p 374
31/01/2023 280.00p 290.00p 280.00p 288.00p 2791
30/01/2023 289.00p 290.00p 284.26p 285.00p 14313
27/01/2023 290.00p 291.00p 283.00p 290.00p 19021
26/01/2023 289.00p 291.72p 281.00p 289.00p 24179
25/01/2023 282.00p 288.65p 282.00p 285.00p 2622
24/01/2023 281.00p 287.00p 281.00p 282.00p 2846
23/01/2023 286.00p 290.00p 283.00p 284.00p 26878
20/01/2023 283.00p 288.80p 280.50p 284.00p 22487
19/01/2023 283.00p 286.00p 279.00p 279.00p 10774
18/01/2023 286.00p 291.36p 280.00p 283.00p 7427
17/01/2023 295.00p 295.00p 286.00p 286.00p 26138
16/01/2023 288.00p 297.02p 285.00p 293.00p 40721
13/01/2023 295.00p 295.00p 287.20p 292.50p 11777
12/01/2023 294.00p 294.00p 284.88p 290.00p 38354
11/01/2023 302.00p 302.00p 284.00p 293.00p 205609
10/01/2023 269.00p 295.00p 266.00p 292.50p 152480
09/01/2023 261.00p 269.00p 260.20p 265.00p 44509
06/01/2023 253.00p 268.00p 246.28p 268.00p 83431
05/01/2023 244.00p 253.00p 244.00p 250.00p 33285
04/01/2023 240.00p 252.00p 240.00p 247.00p 31282
03/01/2023 249.00p 254.00p 244.00p 246.00p 32572
30/12/2022 254.00p 254.00p 248.50p 254.00p 3294
29/12/2022 247.00p 254.00p 247.00p 249.00p 394
28/12/2022 247.00p 247.00p 242.00p 247.00p 2297
23/12/2022 246.00p 248.00p 246.00p 246.50p 5195
22/12/2022 246.00p 252.00p 242.00p 252.00p 21700
21/12/2022 240.00p 245.50p 240.00p 245.50p 25488
20/12/2022 240.00p 253.00p 239.52p 246.00p 28107
19/12/2022 253.00p 247.00p 242.00p 243.00p 10663
16/12/2022 253.00p 254.00p 241.00p 254.00p 70835
15/12/2022 240.00p 246.00p 240.00p 246.00p 12356
14/12/2022 240.00p 247.00p 240.00p 242.50p 7309
13/12/2022 240.00p 246.00p 240.00p 246.00p 380
12/12/2022 240.00p 245.00p 240.00p 241.00p 29829
09/12/2022 239.00p 245.50p 239.00p 245.50p 354
08/12/2022 240.00p 245.50p 240.00p 245.50p 8514
07/12/2022 241.00p 244.69p 240.00p 244.50p 100375
06/12/2022 248.00p 248.00p 243.36p 248.00p 7004
05/12/2022 240.00p 247.00p 240.00p 243.50p 5364
02/12/2022 244.00p 244.00p 241.00p 241.00p 869
01/12/2022 247.00p 247.00p 240.00p 243.50p 198559
30/11/2022 240.00p 246.00p 240.00p 246.00p 3134
29/11/2022 240.00p 246.00p 240.00p 242.00p 45591
28/11/2022 240.00p 250.00p 240.00p 244.00p 8933
25/11/2022 246.00p 256.40p 239.00p 239.00p 25475
24/11/2022 252.00p 254.90p 245.00p 250.00p 9049
23/11/2022 248.00p 259.00p 246.00p 246.00p 16095
22/11/2022 254.00p 254.00p 247.20p 254.00p 2437
21/11/2022 254.00p 254.00p 247.84p 250.00p 2943
18/11/2022 257.00p 257.00p 242.00p 242.00p 15657
17/11/2022 254.00p 258.00p 250.00p 254.00p 16801
16/11/2022 254.00p 264.20p 243.00p 243.00p 81980
15/11/2022 254.00p 248.04p 248.00p 248.00p 4348
14/11/2022 254.00p 257.00p 242.34p 247.50p 3704
11/11/2022 245.00p 248.00p 242.34p 247.50p 80555
10/11/2022 244.00p 244.40p 242.10p 244.00p 6318
09/11/2022 238.00p 246.40p 238.00p 238.00p 12503
08/11/2022 247.00p 248.00p 240.00p 241.00p 121119
07/11/2022 240.00p 246.00p 235.77p 240.50p 13379
04/11/2022 245.00p 239.86p 235.45p 236.00p 4907
03/11/2022 245.00p 250.00p 235.88p 236.00p 57286
02/11/2022 230.00p 252.00p 230.00p 245.00p 66958
01/11/2022 219.00p 230.00p 216.90p 226.00p 90135
31/10/2022 216.00p 219.00p 214.50p 214.50p 2386
28/10/2022 216.00p 219.76p 215.50p 215.50p 1808
27/10/2022 216.00p 220.84p 215.00p 215.00p 8849
26/10/2022 216.00p 218.00p 214.00p 215.00p 21354
25/10/2022 215.00p 220.95p 217.12p 218.00p 13563
24/10/2022 215.00p 220.00p 214.50p 214.50p 8687
21/10/2022 215.00p 218.34p 215.00p 215.00p 56903
20/10/2022 215.00p 215.00p 215.00p 215.00p 567
19/10/2022 215.00p 221.00p 215.00p 215.00p 12034
18/10/2022 216.00p 220.00p 215.26p 216.00p 3418
17/10/2022 216.00p 219.88p 215.10p 217.50p 4454
14/10/2022 216.00p 220.00p 215.00p 216.00p 3872
13/10/2022 215.00p 216.70p 215.00p 215.00p 5185
12/10/2022 217.00p 218.00p 213.60p 216.00p 289829
11/10/2022 212.00p 218.00p 211.00p 215.00p 2703
10/10/2022 213.00p 216.00p 213.00p 216.00p 9231
07/10/2022 212.00p 216.44p 212.00p 214.00p 21696
06/10/2022 213.00p 215.00p 212.28p 212.50p 8708
05/10/2022 218.00p 218.00p 214.50p 215.00p 13662
04/10/2022 218.00p 220.00p 213.00p 215.00p 33856
03/10/2022 216.00p 216.20p 212.30p 216.00p 27617
30/09/2022 214.00p 217.00p 211.00p 215.00p 43636
29/09/2022 214.00p 218.32p 211.50p 211.50p 23979
28/09/2022 216.00p 216.36p 210.00p 214.00p 71240
27/09/2022 218.00p 220.00p 214.24p 220.00p 26797
26/09/2022 214.00p 216.00p 208.00p 216.00p 50761
23/09/2022 208.00p 214.00p 208.00p 214.00p 190109
22/09/2022 198.00p 210.00p 196.63p 208.00p 956122
21/09/2022 192.50p 201.00p 191.12p 199.50p 321995
20/09/2022 190.00p 193.50p 186.70p 189.00p 46742
16/09/2022 188.00p 188.40p 187.95p 188.00p 28726
15/09/2022 189.00p 191.00p 187.95p 191.00p 21389
14/09/2022 185.50p 192.00p 185.50p 188.50p 44089
13/09/2022 183.00p 194.00p 183.00p 183.00p 14005
12/09/2022 190.00p 194.00p 188.50p 188.50p 74744
09/09/2022 190.00p 194.07p 190.00p 190.00p 12983
08/09/2022 194.00p 197.39p 187.50p 187.50p 70973
07/09/2022 198.00p 209.00p 194.00p 194.00p 12210
06/09/2022 200.00p 205.00p 198.00p 199.00p 13049
05/09/2022 200.00p 211.00p 200.00p 200.00p 5697
02/09/2022 200.00p 207.00p 200.00p 207.00p 4176
01/09/2022 200.00p 205.00p 200.00p 204.50p 8182
31/08/2022 208.00p 210.00p 204.00p 207.50p 3542
30/08/2022 213.00p 214.00p 204.00p 211.00p 31681
26/08/2022 213.00p 220.00p 212.00p 219.00p 4454
25/08/2022 215.00p 219.70p 212.00p 219.00p 13450
24/08/2022 214.00p 220.00p 214.00p 220.00p 2806
23/08/2022 223.00p 223.00p 214.00p 214.00p 5389
22/08/2022 218.00p 222.50p 218.00p 222.50p 15188
19/08/2022 216.00p 220.00p 215.00p 216.50p 25667
18/08/2022 215.00p 219.20p 215.00p 217.00p 1806
17/08/2022 215.00p 222.50p 215.00p 218.00p 63499
16/08/2022 218.00p 225.00p 218.00p 225.00p 78803
15/08/2022 223.00p 225.50p 221.00p 225.50p 9487
12/08/2022 222.00p 229.00p 222.00p 229.00p 1044
11/08/2022 223.00p 232.00p 222.00p 222.00p 808
10/08/2022 222.00p 229.00p 222.00p 229.00p 3350
09/08/2022 223.00p 230.00p 222.00p 222.00p 25607
08/08/2022 222.00p 226.06p 222.00p 222.00p 3594
05/08/2022 223.00p 229.00p 223.00p 229.00p 28250
04/08/2022 227.00p 227.00p 227.00p 227.00p 914
03/08/2022 229.00p 238.00p 225.00p 238.00p 15100
02/08/2022 224.00p 239.00p 224.00p 234.50p 4009
01/08/2022 224.00p 231.24p 223.00p 229.00p 1914
29/07/2022 223.00p 236.00p 222.00p 228.00p 4842
28/07/2022 228.00p 231.00p 226.00p 229.00p 122185
27/07/2022 225.00p 231.24p 225.00p 230.00p 1222
26/07/2022 232.00p 232.00p 224.00p 230.00p 7509
25/07/2022 222.00p 231.00p 222.00p 226.50p 17150
22/07/2022 231.00p 231.00p 221.00p 221.00p 6294
21/07/2022 226.00p 230.00p 225.00p 225.00p 13116
20/07/2022 223.00p 232.00p 222.00p 229.00p 12247
19/07/2022 224.00p 227.00p 222.00p 222.00p 261
18/07/2022 227.00p 227.00p 221.00p 222.00p 1232
15/07/2022 218.00p 231.00p 218.00p 224.00p 66357
14/07/2022 218.00p 228.80p 218.00p 222.00p 1571
13/07/2022 218.00p 224.00p 218.00p 222.00p 31907
12/07/2022 221.00p 225.00p 221.00p 223.00p 19608
11/07/2022 226.00p 228.00p 222.00p 223.50p 10093
08/07/2022 222.00p 230.00p 222.00p 224.00p 11022
07/07/2022 229.00p 232.00p 223.00p 230.50p 19875
06/07/2022 220.00p 231.79p 217.00p 227.00p 69914
05/07/2022 209.00p 215.00p 207.80p 212.50p 30457
04/07/2022 214.00p 214.00p 207.76p 210.00p 13117
01/07/2022 203.00p 209.50p 203.00p 208.50p 2166
30/06/2022 206.00p 206.00p 204.40p 206.00p 38269
29/06/2022 210.50p 210.50p 206.55p 208.50p 356
28/06/2022 210.00p 211.72p 209.00p 210.50p 4522
27/06/2022 210.00p 223.45p 197.00p 209.50p 53754
24/06/2022 224.00p 224.00p 215.39p 220.00p 1392
23/06/2022 227.00p 230.50p 216.04p 218.00p 38037

*Close Price adjusted for both dividends and splits