Tern PLC (GB:TERN)
LSE:TERN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
0.68
0.75
0.65
0.68
0.68
0.00%
487,333
0.21
Apr 07, 2026
0.83
0.90
0.65
0.68
0.68
-25.00%
13,356,340
6.26
Apr 06, 2026
0.90
0.90
0.75
0.90
0.90
0.00%
0
0.00
Apr 03, 2026
0.90
0.90
0.75
0.90
0.90
0.00%
0
0.00
Apr 02, 2026
0.83
0.90
0.75
0.90
0.90
+9.09%
810,670
0.37
Apr 01, 2026
0.85
0.90
0.75
0.83
0.83
-2.94%
2,480,684
1.14
Mar 31, 2026
0.80
0.90
0.70
0.85
0.85
+13.33%
4,114,909
1.93
Mar 30, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
577,355
0.27
Mar 27, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
5,395,347
2.61
Mar 26, 2026
0.75
0.80
0.70
0.75
0.75
0.00%
1,237,242
0.59
Mar 25, 2026
0.68
0.90
0.65
0.75
0.75
+11.11%
6,453,721
3.13
Mar 24, 2026
0.60
0.70
0.57
0.68
0.68
+12.50%
3,996,872
1.93
Mar 23, 2026
0.60
0.65
0.54
0.60
0.60
0.00%
1,196,228
0.58
Mar 20, 2026
0.60
0.65
0.55
0.60
0.60
0.00%
2,401,385
1.18
Mar 19, 2026
0.60
0.59
0.56
0.60
0.60
0.00%
502,020
0.25
Mar 18, 2026
0.68
0.70
0.55
0.60
0.60
-11.11%
5,581,680
2.88
Mar 17, 2026
0.50
0.70
0.48
0.68
0.68
+35.00%
12,231,400
6.96
Mar 16, 2026
0.55
0.60
0.45
0.50
0.50
-9.09%
2,940,617
1.70
Mar 13, 2026
0.55
0.60
0.50
0.55
0.55
0.00%
2,075,333
1.22
Mar 12, 2026
0.60
0.65
0.50
0.55
0.55
0.00%
4,839,569
2.90
Mar 11, 2026
0.45
0.60
0.44
0.55
0.55
+22.22%
6,663,816
4.02
Mar 10, 2026
0.45
0.47
0.40
0.45
0.45
0.00%
1,104,323
0.57
Mar 09, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
451,983
0.23
Mar 06, 2026
0.45
0.47
0.47
0.45
0.45
0.00%
40,765
0.02
Mar 05, 2026
0.45
0.47
0.41
0.45
0.45
0.00%
194,329
0.09
Mar 04, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
1,752,887
0.78
Mar 03, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
2,721,718
1.17
Mar 02, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
1,348,327
0.55
Feb 27, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
1,303,896
0.53
Feb 26, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
140,317
0.06
Feb 25, 2026
0.45
0.50
0.40
0.45
0.45
0.00%
1,153,858
0.47
Feb 24, 2026
0.45
0.47
0.41
0.45
0.45
0.00%
2,261,632
0.94
Feb 23, 2026
0.43
0.50
0.40
0.45
0.45
+5.88%
4,706,575
2.00
Feb 20, 2026
0.40
0.45
0.35
0.43
0.43
+6.25%
1,420,761
0.61
Feb 19, 2026
0.40
0.45
0.35
0.40
0.40
0.00%
572,761
0.25
Feb 18, 2026
0.40
0.45
0.35
0.40
0.40
0.00%
1,474,495
0.64
Feb 17, 2026
0.40
0.43
0.38
0.40
0.40
0.00%
1,053,816
0.46
Feb 16, 2026
0.40
0.45
0.35
0.40
0.40
0.00%
3,857,857
1.71
Feb 13, 2026
0.43
0.45
0.35
0.40
0.40
-20.00%
4,622,533
2.12
Feb 12, 2026
0.50
0.60
0.56
0.50
0.50
0.00%
260,464
0.12
Feb 11, 2026
0.50
0.57
0.46
0.50
0.50
0.00%
168,065
0.08
Feb 10, 2026
0.50
0.60
0.40
0.50
0.50
0.00%
2,240,213
1.03
Feb 09, 2026
0.50
0.57
0.40
0.50
0.50
0.00%
182,296
0.08
Feb 06, 2026
0.50
0.57
0.46
0.50
0.50
0.00%
1,038,283
0.48
Feb 05, 2026
0.48
0.60
0.40
0.50
0.50
+5.26%
1,858,226
0.85
Feb 04, 2026
0.48
0.54
0.44
0.48
0.48
0.00%
1,046,500
0.46
Feb 03, 2026
0.48
0.55
0.43
0.48
0.48
0.00%
1,321,369
0.58
Feb 02, 2026
0.48
0.47
0.40
0.48
0.48
0.00%
448,650
0.20
Jan 30, 2026
0.48
0.55
0.41
0.48
0.48
0.00%
57,272
0.02
Jan 29, 2026
0.45
0.59
0.44
0.48
0.48
+5.56%
3,322,169
1.47
Rows: