Tern (TERN) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Tern

Date Open High Low Close* Volume
10/12/2025 0.50p 0.60p 0.40p 0.50p 2589707
09/12/2025 0.65p 0.70p 0.44p 0.50p 6105097
08/12/2025 0.45p 0.70p 0.40p 0.65p 19568922
05/12/2025 0.45p 0.49p 0.43p 0.45p 2802548
04/12/2025 0.45p 0.50p 0.40p 0.45p 8820161
03/12/2025 0.43p 0.50p 0.40p 0.45p 3498761
02/12/2025 0.40p 0.45p 0.38p 0.43p 5880226
01/12/2025 0.35p 0.45p 0.35p 0.40p 8002561
28/11/2025 0.40p 0.45p 0.30p 0.35p 9858366
27/11/2025 0.45p 0.45p 0.43p 0.45p 246653
26/11/2025 0.45p 0.45p 0.43p 0.45p 0
25/11/2025 0.45p 0.50p 0.40p 0.45p 800143
24/11/2025 0.45p 0.50p 0.40p 0.45p 276374
21/11/2025 0.45p 0.50p 0.40p 0.45p 799979
20/11/2025 0.45p 0.50p 0.40p 0.45p 419313
19/11/2025 0.45p 0.50p 0.40p 0.45p 755312
18/11/2025 0.45p 0.50p 0.40p 0.47p 327512
17/11/2025 0.48p 0.50p 0.40p 0.45p 613648
14/11/2025 0.48p 0.50p 0.40p 0.48p 299972
13/11/2025 0.48p 0.48p 0.44p 0.48p 258027
12/11/2025 0.48p 0.52p 0.48p 0.48p 409090
11/11/2025 0.48p 0.51p 0.44p 0.44p 1345905
10/11/2025 0.48p 0.52p 0.43p 0.48p 215477
07/11/2025 0.48p 0.55p 0.43p 0.48p 1017643
06/11/2025 0.48p 0.50p 0.43p 0.48p 606652
05/11/2025 0.50p 0.55p 0.45p 0.48p 2786195
04/11/2025 0.45p 0.55p 0.40p 0.50p 4782783
03/11/2025 0.45p 0.50p 0.40p 0.45p 2881182
31/10/2025 0.45p 0.48p 0.43p 0.45p 968037
30/10/2025 0.45p 0.50p 0.44p 0.45p 1850486
29/10/2025 0.45p 0.50p 0.40p 0.45p 108187
28/10/2025 0.45p 0.50p 0.40p 0.45p 363715
27/10/2025 0.43p 0.49p 0.40p 0.45p 2419837
24/10/2025 0.45p 0.50p 0.40p 0.43p 7096745
23/10/2025 0.45p 0.47p 0.40p 0.45p 537612
22/10/2025 0.45p 0.47p 0.40p 0.45p 915101
21/10/2025 0.43p 0.50p 0.40p 0.45p 2429977
20/10/2025 0.43p 0.44p 0.43p 0.43p 1104915
17/10/2025 0.43p 0.45p 0.40p 0.43p 1292456
16/10/2025 0.48p 0.50p 0.40p 0.44p 8961536
15/10/2025 0.48p 0.54p 0.45p 0.48p 8061575
14/10/2025 0.48p 0.50p 0.45p 0.48p 827091
13/10/2025 0.53p 0.55p 0.43p 0.48p 4863895
10/10/2025 0.53p 0.53p 0.45p 0.53p 3536618
09/10/2025 0.55p 0.60p 0.46p 0.53p 9321370
08/10/2025 0.45p 0.57p 0.40p 0.51p 14138915
07/10/2025 0.45p 0.48p 0.43p 0.45p 834232
06/10/2025 0.45p 0.50p 0.43p 0.45p 871165
03/10/2025 0.45p 0.51p 0.40p 0.45p 2932522
02/10/2025 0.48p 0.51p 0.42p 0.51p 3375440
01/10/2025 0.50p 0.55p 0.45p 0.48p 6155011
30/09/2025 0.50p 0.55p 0.48p 0.54p 3207699
29/09/2025 0.55p 0.61p 0.45p 0.50p 9143833
26/09/2025 0.68p 0.70p 0.57p 0.63p 8408658
25/09/2025 0.68p 0.70p 0.66p 0.68p 1752534
24/09/2025 0.75p 0.75p 0.66p 0.68p 1291187
23/09/2025 0.75p 0.80p 0.70p 0.75p 207898
22/09/2025 0.75p 0.78p 0.71p 0.75p 501831
19/09/2025 0.75p 0.79p 0.72p 0.75p 578053
18/09/2025 0.75p 0.80p 0.71p 0.75p 369989
17/09/2025 0.70p 0.80p 0.65p 0.75p 2001335
16/09/2025 0.73p 0.73p 0.68p 0.70p 798599
15/09/2025 0.73p 0.73p 0.65p 0.68p 2190813
12/09/2025 0.75p 0.80p 0.66p 0.73p 1819560
11/09/2025 0.73p 0.73p 0.73p 0.75p 1933051
10/09/2025 0.73p 0.75p 0.70p 0.73p 725174
09/09/2025 0.75p 0.77p 0.70p 0.73p 1369359
08/09/2025 0.75p 0.79p 0.72p 0.75p 1074438
05/09/2025 0.75p 0.77p 0.72p 0.75p 146634
04/09/2025 0.80p 0.80p 0.70p 0.75p 3481502
03/09/2025 0.83p 0.90p 0.70p 0.80p 824252
02/09/2025 0.83p 0.90p 0.75p 0.83p 54572
01/09/2025 0.83p 0.88p 0.76p 0.83p 425487
29/08/2025 0.85p 0.90p 0.80p 0.83p 1049935
28/08/2025 0.75p 0.90p 0.75p 0.85p 2444025
27/08/2025 0.75p 0.80p 0.70p 0.75p 3955234
26/08/2025 0.75p 0.80p 0.73p 0.75p 898627
22/08/2025 0.80p 0.85p 0.70p 0.75p 5087967
21/08/2025 0.68p 0.85p 0.68p 0.80p 14344396
20/08/2025 0.83p 0.84p 0.68p 0.68p 9016166
19/08/2025 0.90p 0.90p 0.80p 0.83p 6574521
18/08/2025 0.88p 0.92p 0.88p 0.90p 500000
15/08/2025 0.88p 0.91p 0.80p 0.88p 5286123
14/08/2025 0.88p 0.89p 0.85p 0.88p 1007295
13/08/2025 0.93p 0.93p 0.86p 0.88p 2329215
12/08/2025 0.93p 0.95p 0.86p 0.93p 1751331
11/08/2025 0.93p 0.95p 0.90p 0.93p 633688
08/08/2025 0.93p 0.94p 0.90p 0.93p 941257
07/08/2025 0.95p 0.95p 0.93p 0.93p 210229
06/08/2025 0.95p 1.00p 0.90p 0.95p 279350
05/08/2025 0.95p 1.00p 0.93p 0.95p 255324
04/08/2025 0.95p 1.00p 0.90p 0.95p 54067
01/08/2025 0.93p 0.95p 0.92p 0.93p 384842
31/07/2025 0.98p 1.05p 0.90p 0.93p 3306550
30/07/2025 0.98p 1.01p 0.96p 0.98p 377729
29/07/2025 0.98p 1.05p 0.92p 0.98p 1722945
28/07/2025 0.98p 1.04p 0.90p 0.95p 2321962
25/07/2025 0.98p 1.03p 0.96p 0.98p 292491
24/07/2025 0.98p 1.03p 0.96p 0.98p 2417498
23/07/2025 0.98p 1.07p 0.97p 0.98p 1143187
22/07/2025 0.98p 1.05p 0.90p 0.98p 733841
21/07/2025 1.00p 1.05p 0.90p 0.98p 2789825
18/07/2025 1.05p 1.10p 0.93p 1.00p 2368356
17/07/2025 1.05p 1.10p 1.00p 1.05p 244687
16/07/2025 1.05p 1.10p 1.00p 1.05p 138123
15/07/2025 1.05p 1.10p 1.00p 1.05p 1071061
14/07/2025 1.15p 1.30p 0.96p 1.05p 6399649
11/07/2025 1.20p 1.30p 1.11p 1.11p 637931
10/07/2025 1.25p 1.30p 1.12p 1.20p 1686465
09/07/2025 1.28p 1.35p 1.20p 1.25p 1015641
08/07/2025 1.28p 1.28p 1.20p 1.28p 134920
07/07/2025 1.28p 1.31p 1.18p 1.18p 226555
04/07/2025 1.28p 1.32p 1.25p 1.28p 386331
03/07/2025 1.28p 1.32p 1.20p 1.28p 183503
02/07/2025 1.28p 1.35p 1.20p 1.28p 1325052
01/07/2025 1.28p 1.35p 1.20p 1.28p 599872
30/06/2025 1.35p 1.40p 1.20p 1.22p 1837496
27/06/2025 1.38p 1.40p 1.28p 1.35p 608857
26/06/2025 1.38p 1.45p 1.30p 1.38p 200734
25/06/2025 1.40p 1.45p 1.30p 1.38p 2386036
24/06/2025 1.35p 1.40p 1.32p 1.40p 824984
23/06/2025 1.35p 1.40p 1.30p 1.35p 1674288
20/06/2025 1.43p 1.47p 1.32p 1.35p 1454604
19/06/2025 1.43p 1.47p 1.43p 1.43p 137448
18/06/2025 1.40p 1.50p 1.30p 1.43p 2554812
17/06/2025 1.45p 1.50p 1.37p 1.40p 545730
16/06/2025 1.45p 1.48p 1.38p 1.45p 1679605
13/06/2025 1.50p 1.59p 1.41p 1.45p 2564478
12/06/2025 1.50p 1.60p 1.40p 1.50p 944964
11/06/2025 1.65p 1.77p 1.50p 1.50p 7876285
10/06/2025 1.50p 1.70p 1.40p 1.65p 2444991
09/06/2025 1.58p 1.59p 1.41p 1.50p 2167567
06/06/2025 1.70p 1.71p 1.50p 1.58p 7436691
05/06/2025 1.85p 1.90p 1.52p 1.80p 11823503
04/06/2025 1.98p 2.05p 1.90p 1.98p 2006057
03/06/2025 2.10p 2.20p 1.95p 1.98p 2504409
02/06/2025 2.05p 2.18p 1.87p 2.10p 7420276
30/05/2025 1.95p 2.14p 1.95p 2.05p 8609248
29/05/2025 1.85p 2.10p 1.80p 1.95p 11700523
28/05/2025 1.75p 1.92p 1.73p 1.85p 8388488
27/05/2025 1.63p 1.78p 1.63p 1.75p 5949622
23/05/2025 1.45p 1.60p 1.43p 1.60p 5413264
22/05/2025 1.45p 1.50p 1.38p 1.45p 955484
21/05/2025 1.40p 1.50p 1.40p 1.45p 1724511
20/05/2025 1.30p 1.47p 1.20p 1.40p 1673392
19/05/2025 1.35p 1.40p 1.23p 1.30p 1566197
16/05/2025 1.35p 1.40p 1.32p 1.35p 1637178
15/05/2025 1.25p 1.40p 1.25p 1.35p 3021852
14/05/2025 1.15p 1.30p 1.10p 1.25p 5501325
13/05/2025 1.23p 1.23p 1.10p 1.15p 869849
12/05/2025 1.25p 1.30p 1.15p 1.23p 1337807
09/05/2025 1.15p 1.30p 1.10p 1.25p 1883692
08/05/2025 1.08p 1.21p 1.05p 1.15p 2473909
07/05/2025 1.08p 1.10p 1.05p 1.08p 1946503
06/05/2025 1.08p 1.10p 1.05p 1.08p 3528904
02/05/2025 1.10p 1.18p 1.07p 1.10p 886020
01/05/2025 1.10p 1.15p 1.05p 1.10p 384837
30/04/2025 1.13p 1.20p 1.05p 1.13p 239274
29/04/2025 1.13p 1.20p 1.05p 1.13p 580675
28/04/2025 1.13p 1.16p 1.09p 1.13p 411885
25/04/2025 1.13p 1.20p 1.13p 1.13p 110217
24/04/2025 1.13p 1.20p 1.09p 1.13p 364883
23/04/2025 1.13p 1.20p 1.05p 1.13p 1825452
22/04/2025 1.13p 1.20p 1.05p 1.13p 1290966
17/04/2025 1.18p 1.25p 1.05p 1.13p 3543346
16/04/2025 1.40p 1.45p 1.37p 1.45p 978717
15/04/2025 1.43p 1.47p 1.35p 1.40p 2111040
14/04/2025 1.40p 1.49p 1.37p 1.43p 2091376
11/04/2025 1.45p 1.50p 1.35p 1.45p 3548185
10/04/2025 1.38p 1.53p 1.35p 1.45p 5380144
09/04/2025 1.28p 1.54p 1.28p 1.38p 10538106
08/04/2025 1.18p 1.40p 1.18p 1.30p 9294894
07/04/2025 1.18p 1.25p 1.10p 1.18p 8610188
04/04/2025 1.15p 1.25p 1.12p 1.18p 5333577
03/04/2025 1.15p 1.15p 1.14p 1.15p 239354
02/04/2025 1.15p 1.20p 1.10p 1.15p 304317
01/04/2025 1.18p 1.20p 1.13p 1.20p 1456425
31/03/2025 1.20p 1.20p 1.15p 1.18p 2188598
28/03/2025 1.20p 1.22p 1.16p 1.20p 714174
27/03/2025 1.20p 1.20p 1.15p 1.20p 1116397
26/03/2025 1.20p 1.25p 1.15p 1.20p 1005300
25/03/2025 1.20p 1.25p 1.15p 1.25p 170713
24/03/2025 1.20p 1.20p 1.17p 1.20p 383284
21/03/2025 1.20p 1.23p 1.17p 1.20p 5371000
20/03/2025 1.20p 1.24p 1.17p 1.20p 1516539
19/03/2025 1.20p 1.22p 1.15p 1.20p 1490531
18/03/2025 1.20p 1.23p 1.15p 1.20p 2594442
17/03/2025 1.20p 1.22p 1.15p 1.20p 4165615
14/03/2025 1.20p 1.21p 1.15p 1.20p 842062
13/03/2025 1.20p 1.22p 1.19p 1.20p 514567
12/03/2025 1.23p 1.25p 1.16p 1.20p 2235497
11/03/2025 1.25p 1.39p 1.21p 1.23p 10528718
10/03/2025 1.15p 1.25p 1.13p 1.20p 5345942
07/03/2025 1.15p 1.17p 1.11p 1.15p 80890
06/03/2025 1.15p 1.17p 1.11p 1.15p 326313
05/03/2025 1.15p 1.16p 1.10p 1.15p 472624
04/03/2025 1.15p 1.17p 1.10p 1.15p 720723
03/03/2025 1.15p 1.17p 1.10p 1.15p 1152816
28/02/2025 1.20p 1.23p 1.11p 1.15p 3331492
27/02/2025 1.20p 1.25p 1.15p 1.20p 584711

*Close Price adjusted for both dividends and splits