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
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
10/06/2021 109.00p 106.50p 106.50p 106.50p 0
09/06/2021 109.00p 109.00p 103.00p 106.50p 92469
08/06/2021 110.00p 110.50p 109.00p 109.50p 119545
07/06/2021 111.00p 111.00p 109.24p 110.00p 8192
04/06/2021 110.00p 112.00p 109.00p 110.50p 5977
03/06/2021 112.00p 112.00p 110.00p 110.00p 67002
02/06/2021 109.00p 113.00p 109.00p 110.50p 74168
01/06/2021 109.00p 110.00p 109.00p 109.50p 16434
31/05/2021 109.00p 110.00p 108.50p 110.00p 152952
28/05/2021 109.00p 110.00p 108.50p 110.00p 152952
27/05/2021 110.00p 110.00p 109.00p 110.00p 53285
26/05/2021 108.00p 110.00p 108.00p 109.00p 78655
25/05/2021 109.00p 110.00p 109.00p 109.50p 62882
24/05/2021 110.00p 111.00p 108.50p 109.50p 42590
21/05/2021 109.00p 110.00p 108.00p 109.00p 739892
20/05/2021 110.00p 110.27p 108.00p 109.50p 173507
19/05/2021 107.00p 112.00p 106.18p 109.50p 204072
18/05/2021 109.00p 109.00p 105.00p 109.00p 73175
17/05/2021 103.00p 108.50p 102.00p 108.50p 403471
14/05/2021 99.50p 103.00p 99.50p 103.00p 115784
13/05/2021 97.50p 100.00p 97.50p 100.00p 43039
12/05/2021 99.50p 101.40p 99.50p 99.50p 11389
11/05/2021 98.00p 101.00p 98.00p 100.00p 24353
10/05/2021 100.00p 102.00p 99.00p 99.00p 95209
07/05/2021 99.00p 100.00p 94.00p 100.00p 21334
06/05/2021 95.50p 98.50p 95.00p 98.50p 0
05/05/2021 95.50p 95.50p 93.00p 95.00p 46092
04/05/2021 100.00p 100.00p 95.25p 95.25p 1295
03/05/2021 100.00p 100.00p 95.20p 96.50p 8309
30/04/2021 100.00p 100.00p 95.20p 96.50p 8309
29/04/2021 97.00p 97.50p 95.50p 96.50p 5450
28/04/2021 98.00p 98.00p 96.25p 96.25p 10225
27/04/2021 97.50p 96.50p 92.50p 96.25p 8996
26/04/2021 97.50p 96.00p 95.75p 95.75p 0
23/04/2021 97.50p 97.50p 92.08p 96.00p 1751
22/04/2021 95.00p 97.50p 96.75p 97.50p 0
21/04/2021 95.00p 97.12p 96.75p 96.75p 617
20/04/2021 95.00p 98.37p 95.00p 97.25p 6620
19/04/2021 96.00p 99.50p 93.50p 97.75p 42
16/04/2021 96.00p 96.00p 96.00p 96.00p 2
15/04/2021 96.00p 98.37p 96.00p 97.75p 5015
14/04/2021 95.00p 95.00p 94.50p 94.50p 8863
13/04/2021 98.50p 99.50p 94.50p 96.50p 92259
12/04/2021 98.50p 101.00p 98.00p 99.50p 49889
09/04/2021 99.00p 102.00p 94.50p 100.25p 21430
08/04/2021 97.00p 98.95p 98.00p 98.50p 11288
07/04/2021 97.00p 98.00p 95.22p 96.75p 16590
06/04/2021 95.00p 95.25p 93.50p 95.25p 72320
02/04/2021 95.00p 95.00p 94.01p 94.50p 510
01/04/2021 95.00p 95.00p 94.01p 94.50p 510
31/03/2021 93.50p 94.25p 94.25p 94.25p 0
30/03/2021 93.50p 94.25p 93.50p 94.25p 15079
29/03/2021 93.00p 94.50p 91.60p 94.00p 11394
26/03/2021 92.50p 92.50p 90.00p 90.50p 295760
25/03/2021 92.50p 92.50p 90.00p 90.00p 5
24/03/2021 92.50p 92.50p 87.00p 90.00p 1590
23/03/2021 92.00p 90.00p 88.05p 90.00p 1626
22/03/2021 92.00p 92.50p 87.50p 90.00p 1087
19/03/2021 100.00p 100.00p 90.00p 95.00p 117957
18/03/2021 106.00p 106.00p 101.00p 101.50p 21087
17/03/2021 106.00p 106.00p 102.00p 103.50p 13320
16/03/2021 105.00p 105.00p 103.00p 104.00p 15909
15/03/2021 102.00p 106.30p 102.00p 105.50p 998
12/03/2021 106.00p 105.50p 104.50p 105.50p 0
11/03/2021 106.00p 106.00p 101.00p 104.50p 33739
10/03/2021 110.00p 110.00p 104.50p 104.50p 9508
09/03/2021 105.00p 108.50p 105.00p 108.50p 23013
08/03/2021 108.00p 108.95p 106.00p 106.00p 20000
05/03/2021 110.00p 110.00p 106.20p 109.00p 12896
04/03/2021 102.00p 110.00p 102.00p 109.00p 144
03/03/2021 105.00p 109.00p 105.00p 106.00p 40777
02/03/2021 109.00p 109.00p 100.00p 103.50p 78913
01/03/2021 110.00p 110.00p 107.33p 109.00p 1858
26/02/2021 110.00p 110.00p 105.00p 107.50p 150560
25/02/2021 112.00p 115.00p 112.00p 113.50p 4831
24/02/2021 114.00p 115.95p 111.55p 112.50p 41513
23/02/2021 105.00p 113.00p 103.00p 110.50p 63734
22/02/2021 100.00p 105.00p 99.50p 105.00p 48872
19/02/2021 99.50p 103.03p 95.81p 102.50p 116122
18/02/2021 99.50p 99.00p 95.00p 95.50p 16158
17/02/2021 99.50p 98.29p 97.00p 97.00p 3052
16/02/2021 99.50p 97.75p 95.00p 97.75p 3000
15/02/2021 99.50p 105.00p 95.00p 99.00p 148405
12/02/2021 91.50p 96.75p 91.50p 96.75p 4735
11/02/2021 94.00p 96.00p 95.00p 95.00p 0
10/02/2021 94.00p 96.00p 92.71p 96.00p 500
09/02/2021 94.00p 96.90p 93.00p 93.00p 4042
08/02/2021 92.50p 97.50p 95.00p 97.50p 4436
05/02/2021 92.50p 98.25p 95.68p 98.25p 1555
04/02/2021 92.50p 94.25p 92.00p 94.25p 9833
03/02/2021 94.50p 97.00p 92.60p 95.00p 139448
02/02/2021 93.50p 93.50p 90.00p 90.00p 472
01/02/2021 94.00p 94.00p 89.00p 90.00p 15453
29/01/2021 94.00p 94.00p 90.00p 90.00p 22
28/01/2021 94.00p 94.00p 90.25p 90.25p 2
27/01/2021 88.00p 89.00p 87.50p 89.00p 78034
26/01/2021 88.00p 89.00p 88.00p 89.00p 18827
25/01/2021 88.00p 92.12p 88.00p 89.00p 11845
22/01/2021 90.00p 91.46p 88.98p 89.25p 15090
21/01/2021 93.00p 93.00p 92.00p 92.25p 21986
20/01/2021 93.50p 94.00p 93.50p 94.00p 40002
19/01/2021 98.00p 98.50p 93.00p 94.50p 60466
18/01/2021 91.00p 99.93p 89.78p 97.00p 160442
15/01/2021 88.50p 91.00p 86.25p 88.00p 376660
14/01/2021 89.50p 86.50p 86.25p 86.50p 3000
13/01/2021 89.50p 86.75p 86.25p 86.25p 0
12/01/2021 89.50p 86.75p 84.75p 86.75p 0
11/01/2021 89.50p 87.29p 84.45p 84.75p 1631
08/01/2021 89.50p 85.25p 82.25p 82.25p 0
07/01/2021 89.50p 85.25p 84.55p 85.25p 2000
06/01/2021 89.50p 89.50p 82.00p 82.00p 77389
05/01/2021 86.50p 86.25p 84.50p 86.25p 0
04/01/2021 86.50p 89.06p 84.50p 84.50p 577724
31/12/2020 87.50p 87.25p 85.82p 87.25p 7956
30/12/2020 87.50p 89.12p 88.00p 89.00p 425088
29/12/2020 87.50p 89.75p 87.50p 89.75p 17127
28/12/2020 86.00p 87.25p 87.00p 87.25p 0
24/12/2020 86.00p 87.25p 87.00p 87.25p 0
23/12/2020 86.00p 87.00p 86.00p 87.00p 9925
22/12/2020 87.50p 87.75p 87.50p 87.75p 11148
21/12/2020 82.50p 85.58p 81.50p 84.50p 30486
18/12/2020 87.00p 87.00p 85.00p 85.00p 7946
17/12/2020 85.50p 85.50p 84.50p 84.50p 6094
16/12/2020 86.00p 86.00p 83.25p 83.25p 139138
15/12/2020 86.00p 86.00p 84.00p 84.50p 32623
14/12/2020 90.00p 92.00p 87.00p 89.25p 35788
11/12/2020 90.00p 92.00p 88.00p 89.50p 30605
10/12/2020 91.00p 92.00p 84.50p 89.75p 28834
09/12/2020 91.00p 91.48p 89.00p 89.75p 81063
08/12/2020 91.50p 91.50p 91.00p 91.25p 8501
07/12/2020 92.50p 94.02p 93.00p 93.00p 3011
04/12/2020 92.50p 93.00p 92.50p 93.00p 11505
03/12/2020 94.50p 94.50p 91.00p 92.00p 15650
02/12/2020 93.50p 93.50p 90.50p 90.50p 77631
01/12/2020 92.00p 96.50p 90.97p 96.50p 221251
30/11/2020 93.00p 93.00p 89.50p 92.00p 114203
27/11/2020 95.00p 94.80p 94.00p 94.00p 1000
26/11/2020 95.00p 95.00p 93.00p 94.00p 62429
25/11/2020 90.00p 95.00p 89.00p 91.75p 83130
24/11/2020 90.00p 91.00p 87.00p 90.50p 22545
23/11/2020 86.50p 90.00p 86.50p 90.00p 226665
20/11/2020 83.00p 86.50p 83.00p 86.50p 58576
19/11/2020 84.00p 84.50p 83.00p 83.50p 22438
18/11/2020 84.00p 84.00p 82.50p 83.25p 23566
17/11/2020 83.50p 83.85p 83.25p 83.25p 12514

*Close Price adjusted for both dividends and splits