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
22/06/2022 236.00p 240.00p 228.30p 231.00p 11435
21/06/2022 243.00p 246.00p 238.00p 238.00p 7713
20/06/2022 248.00p 248.12p 242.00p 242.00p 12507
17/06/2022 250.00p 250.12p 250.00p 250.00p 1896
16/06/2022 254.00p 257.00p 251.00p 253.50p 7415
15/06/2022 255.00p 255.00p 251.00p 255.00p 16244
14/06/2022 251.00p 257.50p 251.00p 257.50p 122
13/06/2022 255.00p 255.00p 252.22p 255.00p 2025
10/06/2022 252.00p 256.00p 251.67p 252.50p 21011
09/06/2022 254.00p 256.39p 253.00p 253.00p 5914
08/06/2022 254.00p 258.00p 254.00p 258.00p 4419
07/06/2022 253.00p 257.00p 253.00p 255.00p 25838
06/06/2022 252.00p 252.12p 251.00p 251.00p 9399
01/06/2022 253.00p 262.50p 252.00p 254.00p 16876
31/05/2022 262.00p 263.00p 252.00p 252.00p 6834
27/05/2022 257.00p 258.00p 253.00p 253.00p 1550
26/05/2022 259.00p 259.00p 250.00p 254.50p 3709
25/05/2022 258.00p 260.80p 248.00p 248.00p 15417
24/05/2022 258.00p 258.00p 252.90p 256.00p 12863
23/05/2022 254.00p 260.00p 250.95p 260.00p 466284
20/05/2022 255.00p 255.00p 251.60p 253.00p 303442
19/05/2022 255.00p 258.00p 254.00p 258.00p 115983
18/05/2022 256.00p 263.00p 254.30p 263.00p 96243
17/05/2022 254.00p 257.00p 254.00p 256.00p 5301
16/05/2022 250.00p 257.00p 250.00p 254.00p 18241
13/05/2022 253.00p 253.00p 250.00p 250.50p 414
12/05/2022 249.00p 253.00p 243.00p 243.00p 27762
11/05/2022 248.00p 253.00p 243.00p 243.00p 6894
10/05/2022 246.00p 249.00p 242.54p 249.00p 6044
09/05/2022 253.00p 253.50p 239.23p 245.00p 52566
06/05/2022 254.00p 256.29p 253.00p 255.00p 168876
05/05/2022 257.00p 263.00p 254.16p 263.00p 3162
04/05/2022 255.00p 262.00p 256.11p 259.00p 3758
03/05/2022 255.00p 262.00p 255.00p 255.00p 8922
29/04/2022 258.00p 258.00p 253.40p 256.50p 22918
28/04/2022 262.00p 262.00p 251.00p 255.00p 18262
27/04/2022 255.00p 257.00p 250.06p 255.50p 268406
26/04/2022 250.00p 253.50p 250.00p 253.50p 597
25/04/2022 250.00p 255.00p 250.00p 253.50p 50319
22/04/2022 252.00p 258.00p 252.75p 258.00p 37130
21/04/2022 252.00p 259.00p 252.00p 252.00p 8992
20/04/2022 257.00p 264.00p 255.62p 260.00p 27616
19/04/2022 257.00p 262.50p 253.27p 262.50p 32353
14/04/2022 254.00p 257.00p 250.00p 257.00p 15298
13/04/2022 258.00p 263.00p 251.00p 251.00p 3903
12/04/2022 261.00p 260.91p 251.15p 258.00p 27590
11/04/2022 261.00p 264.00p 254.00p 257.50p 33645
08/04/2022 264.00p 264.00p 256.00p 262.00p 70776
07/04/2022 255.00p 260.00p 251.00p 260.00p 32171
06/04/2022 256.00p 263.00p 257.98p 263.00p 43002
05/04/2022 256.00p 268.00p 256.00p 262.50p 3308
04/04/2022 265.00p 265.00p 255.00p 255.00p 30388
01/04/2022 265.00p 270.00p 264.00p 265.00p 23483
31/03/2022 256.00p 265.74p 260.20p 264.50p 2379
30/03/2022 256.00p 268.60p 261.40p 265.50p 5369
29/03/2022 256.00p 271.54p 255.52p 261.00p 41865
28/03/2022 243.00p 250.00p 238.80p 248.00p 27637
25/03/2022 240.00p 243.00p 237.86p 240.50p 9066
24/03/2022 241.00p 243.00p 238.20p 240.00p 7270
23/03/2022 239.00p 240.35p 238.00p 238.00p 17715
22/03/2022 240.00p 240.00p 236.00p 240.00p 1870
21/03/2022 241.00p 241.00p 236.40p 239.50p 12777
18/03/2022 237.00p 239.00p 235.85p 239.00p 29380
17/03/2022 237.00p 237.50p 236.00p 237.50p 3645
16/03/2022 237.00p 242.00p 235.88p 236.00p 7116
15/03/2022 236.00p 237.00p 235.00p 237.00p 9599
14/03/2022 236.00p 239.90p 232.24p 238.50p 19403
11/03/2022 231.00p 236.00p 229.56p 230.00p 21263
10/03/2022 227.00p 227.00p 221.00p 221.00p 14749
09/03/2022 227.00p 227.00p 225.92p 227.00p 4743
08/03/2022 217.00p 225.92p 217.00p 222.00p 2219
07/03/2022 225.00p 228.00p 214.25p 217.00p 37209
04/03/2022 244.00p 245.00p 227.82p 238.00p 46609
03/03/2022 245.00p 258.00p 245.00p 251.50p 5010
02/03/2022 258.00p 258.00p 247.60p 258.00p 2564
01/03/2022 258.00p 256.80p 247.55p 251.50p 5389
28/02/2022 258.00p 258.00p 244.36p 258.00p 25018
25/02/2022 243.00p 256.00p 243.00p 256.00p 14606
24/02/2022 251.00p 256.00p 244.33p 250.50p 34992
23/02/2022 257.00p 263.00p 257.36p 263.00p 3556
22/02/2022 257.00p 265.00p 257.00p 262.00p 9096
21/02/2022 270.00p 270.00p 256.08p 259.50p 18464
18/02/2022 261.00p 275.00p 262.43p 267.50p 12543
17/02/2022 261.00p 267.50p 265.50p 265.50p 50000
16/02/2022 261.00p 267.50p 261.00p 267.50p 2814
15/02/2022 275.00p 268.90p 260.00p 267.50p 1768
14/02/2022 275.00p 269.99p 262.54p 267.50p 7864
11/02/2022 275.00p 276.00p 264.50p 276.00p 821
10/02/2022 270.00p 270.00p 264.50p 270.00p 2709
09/02/2022 275.00p 275.00p 264.50p 274.00p 2642
08/02/2022 275.00p 275.00p 264.00p 266.50p 13927
07/02/2022 275.00p 275.00p 260.00p 260.00p 17426
04/02/2022 275.00p 275.00p 270.00p 270.00p 17553
03/02/2022 270.00p 275.40p 270.00p 270.00p 17799
02/02/2022 276.00p 276.00p 270.55p 276.00p 19678
01/02/2022 271.00p 276.00p 266.05p 270.00p 30607
31/01/2022 267.00p 274.30p 261.00p 272.00p 42950
28/01/2022 265.00p 268.00p 265.00p 267.00p 35701
27/01/2022 264.00p 273.00p 264.00p 273.00p 5949
26/01/2022 264.00p 267.00p 263.93p 267.00p 10342
25/01/2022 264.00p 264.00p 260.00p 260.50p 23832
24/01/2022 275.00p 275.00p 259.50p 259.50p 28392
21/01/2022 278.00p 278.80p 268.00p 270.00p 86978
20/01/2022 272.00p 285.01p 272.00p 285.00p 13076
19/01/2022 280.00p 282.34p 274.00p 274.00p 23381
18/01/2022 282.00p 283.00p 276.96p 283.00p 14164
17/01/2022 280.00p 282.60p 278.00p 280.50p 18149
14/01/2022 280.00p 283.00p 269.22p 276.00p 26466
13/01/2022 265.00p 282.00p 265.00p 282.00p 19644
12/01/2022 265.00p 266.00p 260.50p 266.00p 21426
10/01/2022 259.00p 260.00p 250.00p 252.00p 13621
07/01/2022 255.00p 258.19p 255.00p 255.50p 132758
06/01/2022 255.00p 258.00p 252.75p 255.00p 97483
05/01/2022 239.00p 252.00p 240.60p 246.00p 7165
04/01/2022 239.00p 251.00p 239.00p 247.00p 9886
03/01/2022 255.00p 252.00p 244.10p 246.50p 8678
31/12/2021 255.00p 252.00p 244.10p 246.50p 8678
30/12/2021 255.00p 256.00p 244.10p 256.00p 3433
29/12/2021 238.00p 255.00p 238.00p 246.50p 19941
28/12/2021 239.00p 250.00p 238.00p 238.00p 5429
27/12/2021 239.00p 250.00p 238.00p 238.00p 5429
24/12/2021 239.00p 250.00p 238.00p 238.00p 5429
23/12/2021 239.00p 254.00p 238.00p 238.00p 8019
22/12/2021 243.00p 248.50p 243.00p 248.50p 2861
21/12/2021 242.00p 255.00p 242.00p 255.00p 5063
20/12/2021 247.00p 252.57p 237.00p 248.00p 16130
17/12/2021 255.00p 255.00p 248.32p 255.00p 55451
16/12/2021 256.00p 256.60p 251.88p 255.00p 138585
15/12/2021 247.00p 255.50p 248.20p 255.50p 618
14/12/2021 247.00p 253.00p 247.00p 253.00p 16641
13/12/2021 247.00p 258.00p 246.00p 246.00p 23765
10/12/2021 257.00p 260.00p 247.00p 260.00p 23218
09/12/2021 257.00p 258.00p 254.00p 257.00p 21767
08/12/2021 255.00p 257.00p 245.05p 250.00p 41771
07/12/2021 253.00p 253.00p 244.04p 246.50p 14514
06/12/2021 249.00p 250.00p 244.50p 247.00p 12864
03/12/2021 254.00p 255.20p 243.00p 244.50p 16849
02/12/2021 252.00p 252.00p 245.00p 246.00p 23438
01/12/2021 241.00p 250.39p 241.00p 248.50p 8249
30/11/2021 247.00p 247.00p 243.00p 243.00p 15432
29/11/2021 243.00p 248.82p 242.00p 246.00p 205420
26/11/2021 252.00p 252.22p 230.00p 248.00p 102052
25/11/2021 256.00p 263.50p 256.92p 263.50p 889
24/11/2021 256.00p 263.00p 260.00p 260.00p 380
23/11/2021 256.00p 263.00p 256.00p 256.00p 5908
22/11/2021 256.00p 263.70p 256.00p 260.50p 59216
19/11/2021 257.00p 267.78p 257.00p 260.50p 37717
18/11/2021 256.00p 264.70p 256.00p 256.00p 4484
17/11/2021 265.00p 264.80p 258.15p 262.00p 8383
16/11/2021 265.00p 270.04p 258.54p 260.00p 10152
15/11/2021 272.00p 272.00p 264.77p 272.00p 15557
12/11/2021 263.00p 267.68p 259.00p 265.00p 11031
11/11/2021 260.00p 268.58p 257.00p 264.00p 20049
10/11/2021 261.00p 269.40p 261.00p 261.00p 11462
09/11/2021 271.00p 269.40p 263.00p 266.00p 5563
08/11/2021 271.00p 271.00p 263.70p 265.50p 21534
05/11/2021 276.00p 281.92p 270.00p 270.00p 3770
04/11/2021 279.00p 284.00p 274.00p 274.00p 20777
03/11/2021 268.00p 270.00p 262.00p 262.00p 8936
02/11/2021 267.00p 265.50p 264.60p 265.50p 2993
01/11/2021 267.00p 269.63p 264.75p 266.50p 37168
29/10/2021 267.00p 267.00p 263.75p 267.00p 2322
28/10/2021 266.00p 267.00p 263.25p 264.50p 22177
27/10/2021 266.00p 270.00p 262.92p 266.00p 17113
26/10/2021 270.00p 270.00p 264.54p 270.00p 9100
25/10/2021 270.00p 276.21p 262.00p 266.00p 12958
22/10/2021 277.00p 280.00p 266.00p 271.00p 1092353
21/10/2021 277.00p 279.20p 276.04p 279.00p 24319
20/10/2021 280.00p 280.00p 274.24p 275.00p 36913
19/10/2021 274.00p 276.00p 270.00p 275.00p 31278
18/10/2021 274.00p 274.00p 266.00p 269.50p 42663
15/10/2021 274.00p 274.00p 269.24p 274.00p 14621
14/10/2021 274.00p 274.00p 268.50p 270.50p 22429
13/10/2021 265.00p 272.00p 265.00p 269.00p 57142
12/10/2021 266.00p 273.00p 265.00p 273.00p 43848
11/10/2021 272.00p 274.95p 267.45p 268.50p 3686
08/10/2021 274.00p 274.00p 266.95p 270.00p 60501
07/10/2021 270.00p 270.00p 270.00p 270.00p 891
06/10/2021 273.00p 273.00p 268.45p 271.50p 25305
05/10/2021 271.00p 278.00p 266.55p 272.00p 14376
04/10/2021 275.00p 275.00p 270.00p 270.00p 43476
01/10/2021 270.00p 279.00p 265.55p 273.00p 55316
30/09/2021 272.00p 272.00p 260.00p 268.00p 36498
29/09/2021 270.00p 278.00p 264.55p 278.00p 18914
28/09/2021 270.00p 276.30p 260.00p 270.00p 28009
27/09/2021 265.00p 270.00p 262.97p 266.00p 51647
24/09/2021 270.00p 270.00p 261.00p 269.00p 352329
23/09/2021 268.00p 275.00p 261.35p 275.00p 48077
22/09/2021 265.00p 279.00p 263.20p 268.00p 700478
21/09/2021 250.00p 258.08p 250.00p 255.00p 18062
20/09/2021 256.00p 260.45p 250.55p 256.00p 46171
17/09/2021 250.00p 253.00p 250.00p 250.00p 30719
16/09/2021 255.00p 255.00p 251.00p 252.50p 1181
15/09/2021 252.00p 257.00p 252.00p 255.00p 8602
14/09/2021 252.00p 260.00p 252.00p 256.50p 1576
13/09/2021 251.00p 261.50p 250.00p 250.00p 13526
10/09/2021 253.00p 262.40p 252.92p 257.00p 2657
09/09/2021 253.00p 254.85p 250.00p 252.50p 25613
08/09/2021 254.00p 255.20p 248.00p 248.00p 34103
07/09/2021 250.00p 255.00p 250.00p 250.00p 52779

*Close Price adjusted for both dividends and splits