Want to see GB:TERN full AI Analyst Report?
Tern plc (TERN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 0.90 | 0.95 | 0.86 | 0.90 | 0.90 | +0.00% | 30,116 | 0.01 |
| Oct 29, 2026 | 0.90 | 0.96 | 0.86 | 0.90 | 0.90 | +0.00% | 157,432 | 0.05 |
| Oct 28, 2026 | 0.95 | 1.00 | 0.80 | 0.90 | 0.90 | -5.26% | 6,978,378 | 2.40 |
| Oct 27, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | +0.00% | 4,284,082 | 1.48 |
| Oct 26, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | -5.94% | 615,911 | 0.21 |
| Oct 23, 2026 | 0.95 | 1.01 | 0.92 | 1.01 | 1.01 | +6.32% | 1,705,367 | 0.56 |
| Oct 22, 2026 | 1.00 | 1.10 | 0.90 | 0.95 | 0.95 | -5.00% | 1,070,019 | 0.33 |
| Oct 21, 2026 | 1.00 | 1.03 | 0.96 | 1.00 | 1.00 | +0.00% | 796,221 | 0.24 |
| Oct 20, 2026 | 1.05 | 1.10 | 0.90 | 1.00 | 1.00 | +1.01% | 2,516,929 | 0.76 |
| Oct 19, 2026 | 1.00 | 1.10 | 0.99 | 0.99 | 0.99 | -1.00% | 3,179,715 | 0.96 |
| Oct 16, 2026 | 1.00 | 1.07 | 0.97 | 1.00 | 1.00 | +0.00% | 3,241,275 | 0.98 |
| Oct 15, 2026 | 1.00 | 1.04 | 0.96 | 1.00 | 1.00 | +0.00% | 1,384,203 | 0.41 |
| Oct 14, 2026 | 1.05 | 1.10 | 0.90 | 1.00 | 1.00 | -4.76% | 1,962,155 | 0.59 |
| Oct 13, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | +0.00% | 6,222,399 | 1.89 |
| Oct 12, 2026 | 0.93 | 1.10 | 0.90 | 1.05 | 1.05 | +13.51% | 16,371,371 | 5.31 |
| Oct 09, 2026 | 0.85 | 0.95 | 0.79 | 0.93 | 0.93 | +8.82% | 11,802,767 | 4.00 |
| Oct 08, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | +0.00% | 1,369,255 | 0.45 |
| Oct 07, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | +0.00% | 3,475,323 | 1.17 |
| Oct 06, 2026 | 0.90 | 0.95 | 0.80 | 0.85 | 0.85 | -5.56% | 5,304,035 | 1.81 |
| Oct 05, 2026 | 0.85 | 0.95 | 0.80 | 0.90 | 0.90 | +21.62% | 3,127,452 | 1.08 |
| Oct 02, 2026 | 0.78 | 0.90 | 0.74 | 0.74 | 0.74 | -4.52% | 3,351,325 | 1.18 |
| Oct 01, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | +0.00% | 414,575 | 0.14 |
| Sep 30, 2026 | 0.78 | 0.80 | 0.75 | 0.78 | 0.78 | +0.00% | 4,106,410 | 1.45 |
| Sep 29, 2026 | 0.85 | 0.90 | 0.75 | 0.78 | 0.78 | -8.82% | 5,269,786 | 1.88 |
| Sep 28, 2026 | 0.93 | 0.95 | 0.80 | 0.85 | 0.85 | -8.11% | 4,667,636 | 1.69 |
| Sep 25, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 4,147,840 | 1.49 |
| Sep 24, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 1,763,906 | 0.63 |
| Sep 23, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | +0.00% | 4,261,327 | 1.51 |
| Sep 22, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 3,160,010 | 1.12 |
| Sep 21, 2026 | 0.93 | 0.95 | 0.92 | 0.93 | 0.93 | +0.00% | 1,240,306 | 0.43 |
| Sep 18, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | +0.00% | 3,532,278 | 1.21 |
| Sep 17, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 933,583 | 0.32 |
| Sep 16, 2026 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | +0.00% | 255,406 | 0.09 |
| Sep 15, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 2,699,170 | 0.91 |
| Sep 14, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 723,819 | 0.24 |
| Sep 11, 2026 | 0.93 | 0.95 | 0.90 | 0.93 | 0.93 | +0.00% | 597,904 | 0.20 |
| Sep 10, 2026 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | +0.00% | 215,695 | 0.07 |
| Sep 09, 2026 | 1.00 | 1.10 | 0.90 | 0.93 | 0.93 | -6.94% | 5,398,688 | 1.83 |
| Sep 08, 2026 | 1.00 | 1.10 | 0.90 | 0.99 | 0.99 | -15.91% | 2,480,711 | 0.85 |
| Sep 07, 2026 | 1.08 | 1.20 | 0.90 | 1.00 | 1.00 | -15.40% | 10,192,036 | 3.66 |
| Sep 04, 2026 | 1.18 | 1.28 | 1.08 | 1.18 | 1.18 | +0.00% | 340,998 | 0.12 |
| Sep 03, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.18 | +0.00% | 842 | 0.00 |
| Sep 02, 2026 | 1.18 | 1.22 | 1.15 | 1.18 | 1.18 | +0.00% | 125,141 | 0.04 |
| Sep 01, 2026 | 1.18 | 1.28 | 1.08 | 1.18 | 1.18 | +9.65% | 2,745,430 | 0.87 |
| Aug 31, 2026 | 1.08 | 1.28 | 1.08 | 1.08 | 1.08 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 1.18 | 1.28 | 1.08 | 1.08 | 1.08 | -8.80% | 3,786,972 | 1.09 |
| Aug 27, 2026 | 1.23 | 1.28 | 1.08 | 1.18 | 1.18 | -3.98% | 3,363,580 | 0.96 |
| Aug 26, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | +0.00% | 85,857 | 0.02 |
| Aug 25, 2026 | 1.23 | 1.25 | 1.18 | 1.23 | 1.23 | +0.00% | 778,442 | 0.21 |
| Aug 24, 2026 | 1.23 | 1.28 | 1.18 | 1.23 | 1.23 | +0.00% | 804,806 | 0.20 |