XLON:TERN
Tern Plc Stock Price (Quote)
£3.50
+0.0700 (+2.04%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2.10 | £3.90 | Friday, 3rd May 2024 TERN.L stock ended at £3.50. This is 2.04% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 11.43% from a day low at £3.50 to a day high of £3.90. |
| 90 days | £1.60 | £3.90 | |
| 52 weeks | £1.60 | £11.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £3.64 | £3.90 | £3.50 | £3.50 | 4 031 639 |
| May 02, 2024 | £3.22 | £3.70 | £3.00 | £3.43 | 3 643 625 |
| May 01, 2024 | £3.00 | £3.30 | £2.83 | £3.15 | 3 617 617 |
| Apr 30, 2024 | £2.80 | £3.00 | £2.60 | £2.90 | 2 547 319 |
| Apr 29, 2024 | £2.77 | £2.80 | £2.60 | £2.70 | 608 490 |
| Apr 26, 2024 | £2.67 | £2.79 | £2.50 | £2.70 | 1 366 208 |
| Apr 25, 2024 | £2.74 | £3.00 | £2.50 | £2.60 | 2 518 633 |
| Apr 24, 2024 | £2.78 | £2.89 | £2.70 | £2.80 | 770 173 |
| Apr 23, 2024 | £2.89 | £2.94 | £2.70 | £2.85 | 1 063 534 |
| Apr 22, 2024 | £2.67 | £2.95 | £2.60 | £2.85 | 2 457 047 |
| Apr 19, 2024 | £2.67 | £2.80 | £2.60 | £2.70 | 800 057 |
| Apr 18, 2024 | £2.57 | £2.70 | £2.57 | £2.65 | 655 848 |
| Apr 17, 2024 | £2.82 | £2.88 | £2.50 | £2.60 | 1 794 083 |
| Apr 16, 2024 | £2.88 | £3.00 | £2.80 | £2.85 | 1 754 316 |
| Apr 15, 2024 | £2.70 | £2.70 | £2.70 | £2.70 | 0 |
| Apr 12, 2024 | £2.70 | £2.77 | £2.50 | £2.70 | 16 444 289 |
| Apr 11, 2024 | £3.32 | £3.70 | £3.30 | £3.45 | 3 963 641 |
| Apr 10, 2024 | £3.60 | £3.63 | £3.10 | £3.35 | 3 365 516 |
| Apr 09, 2024 | £3.19 | £3.85 | £3.00 | £3.60 | 8 986 924 |
| Apr 08, 2024 | £2.88 | £3.20 | £2.80 | £3.10 | 8 430 698 |
| Apr 05, 2024 | £2.36 | £3.00 | £2.30 | £2.85 | 3 186 749 |
| Apr 04, 2024 | £2.26 | £2.44 | £2.10 | £2.35 | 1 880 506 |
| Apr 03, 2024 | £2.50 | £2.60 | £2.10 | £2.20 | 3 288 344 |
| Apr 02, 2024 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
| Mar 28, 2024 | £2.20 | £2.20 | £2.20 | £2.20 | 0 |
