Education
About Us
Working with TipRanks
Follow Us
Tern PLC (GB:TERN)
LSE:TERN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 24, 2025
0.65
0.78
0.60
0.70
0.70
+7.69%
2,914,028
0.91
Dec 23, 2025
0.65
0.70
0.60
0.65
0.65
0.00%
4,133,810
1.30
Dec 22, 2025
0.50
0.70
0.50
0.65
0.65
+30.00%
4,353,742
1.39
Dec 19, 2025
0.50
0.60
0.48
0.50
0.50
0.00%
233,994
0.07
Dec 18, 2025
0.50
0.58
0.46
0.50
0.50
0.00%
1,016,205
0.33
Dec 17, 2025
0.50
0.60
0.55
0.50
0.50
0.00%
215,919
0.07
Dec 16, 2025
0.50
0.60
0.40
0.50
0.50
0.00%
360,903
0.12
Dec 15, 2025
0.50
0.60
0.47
0.50
0.50
0.00%
726,559
0.23
Dec 12, 2025
0.50
0.60
0.46
0.50
0.50
0.00%
1,400,780
0.45
Dec 11, 2025
0.50
0.59
0.41
0.50
0.50
0.00%
189,884
0.06
Dec 10, 2025
0.50
0.60
0.40
0.50
0.50
0.00%
2,589,707
0.82
Dec 09, 2025
0.65
0.70
0.44
0.50
0.50
-23.08%
6,105,097
1.97
Dec 08, 2025
0.45
0.70
0.40
0.65
0.65
+44.44%
19,568,920
6.99
Dec 05, 2025
0.45
0.49
0.43
0.45
0.45
0.00%
2,802,548
1.01
Dec 04, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
8,820,161
3.32
Dec 03, 2025
0.43
0.50
0.40
0.45
0.45
+5.88%
3,498,760
1.34
Dec 02, 2025
0.40
0.45
0.38
0.43
0.42
+6.25%
5,880,227
2.29
Dec 01, 2025
0.35
0.45
0.35
0.40
0.40
+14.29%
8,002,562
3.26
Nov 28, 2025
0.40
0.45
0.30
0.35
0.35
-22.22%
9,858,367
4.29
Nov 27, 2025
0.45
0.43
0.43
0.45
0.45
0.00%
246,653
0.11
Nov 26, 2025
0.45
0.45
0.45
0.45
0.45
0.00%
0
0.00
Nov 25, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
800,143
0.34
Nov 24, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
276,375
0.11
Nov 21, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
799,979
0.33
Nov 20, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
419,313
0.17
Nov 19, 2025
0.45
0.50
0.40
0.45
0.45
-4.26%
755,312
0.28
Nov 18, 2025
0.45
0.50
0.40
0.47
0.47
+4.44%
327,512
0.11
Nov 17, 2025
0.48
0.50
0.40
0.45
0.45
-5.26%
613,648
0.21
Nov 14, 2025
0.48
0.50
0.40
0.48
0.48
0.00%
299,972
0.10
Nov 13, 2025
0.48
0.44
0.44
0.48
0.48
0.00%
258,027
0.09
Nov 12, 2025
0.48
0.52
0.51
0.48
0.48
+7.95%
409,090
0.13
Nov 11, 2025
0.48
0.51
0.44
0.44
0.44
-7.37%
1,345,905
0.44
Nov 10, 2025
0.48
0.52
0.43
0.48
0.48
0.00%
215,477
0.07
Nov 07, 2025
0.48
0.55
0.43
0.48
0.48
0.00%
1,017,643
0.33
Nov 06, 2025
0.48
0.50
0.43
0.48
0.48
0.00%
606,652
0.20
Nov 05, 2025
0.50
0.55
0.45
0.48
0.48
-5.00%
2,786,195
0.91
Nov 04, 2025
0.45
0.55
0.40
0.50
0.50
+11.11%
4,782,783
1.61
Nov 03, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
2,881,182
0.98
Oct 31, 2025
0.45
0.48
0.43
0.45
0.45
0.00%
968,037
0.33
Oct 30, 2025
0.45
0.50
0.44
0.45
0.45
0.00%
1,850,486
0.64
Oct 29, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
108,187
0.04
Oct 28, 2025
0.45
0.50
0.40
0.45
0.45
0.00%
363,715
0.12
Oct 27, 2025
0.43
0.50
0.40
0.45
0.45
+5.88%
2,456,203
0.84
Oct 24, 2025
0.45
0.50
0.40
0.43
0.42
-5.56%
7,096,745
2.48
Oct 23, 2025
0.45
0.47
0.40
0.45
0.45
0.00%
537,612
0.19
Oct 22, 2025
0.45
0.47
0.40
0.45
0.45
0.00%
915,101
0.32
Oct 21, 2025
0.43
0.50
0.40
0.45
0.45
+5.88%
2,429,977
0.85
Oct 20, 2025
0.43
0.44
0.43
0.43
0.42
0.00%
1,104,915
0.39
Oct 17, 2025
0.43
0.45
0.40
0.43
0.42
-3.41%
1,292,457
0.45
Oct 16, 2025
0.48
0.50
0.40
0.44
0.44
-7.37%
8,961,536
3.22
Rows: