New Zealand markets closed

Ten Lifestyle Group Plc (TENG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
66.75+0.50 (+0.75%)
At close: 08:31AM BST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202466.7566.7566.7566.7566.75-
13 Jun 202466.0066.0066.0066.7566.75506
12 Jun 202466.2566.2566.2566.2566.25-
11 Jun 202469.5069.5066.0067.7567.75386
10 Jun 202469.5069.5067.5067.7567.751,955
07 Jun 202469.0069.0067.3968.0068.0040,503
06 Jun 202468.3968.3968.3968.7568.7541
05 Jun 202468.9168.9168.9168.7568.751,058
04 Jun 202470.5071.1068.0069.0069.0043,032
03 Jun 202473.0073.0073.0071.5071.502
31 May 202471.5071.5069.9071.5071.5043,432
30 May 202468.5069.5068.5071.2571.2552
29 May 202470.7970.7970.7971.2571.25105
28 May 202472.4672.4672.4670.7570.754,127
24 May 202468.5072.7568.5071.7571.7516
23 May 202470.0070.0070.0071.7571.7517
22 May 202470.0072.9170.0071.5071.5034,409
21 May 202468.9069.6568.9068.2568.253,003
20 May 202469.0069.0068.5068.0068.008,001
17 May 202468.4668.4663.5266.7566.75113,036
16 May 202466.0069.0064.0067.2567.2599,618
15 May 202465.5065.5060.5064.7564.759,959
14 May 202460.5064.5060.5063.0063.005,023
13 May 202461.9462.8261.1161.7561.7555,740
10 May 202462.7562.7562.7562.7562.75-
09 May 202463.0063.8060.5061.5061.50137,121
08 May 202464.0065.0063.7661.7561.7517,948
07 May 202466.0066.0065.0064.5064.5038,673
03 May 202466.0068.5066.0067.0067.0025,594
02 May 202468.0068.0068.0068.0068.00-
01 May 202467.0067.5066.9667.7567.7534,273
30 Apr 202470.0070.0070.0069.2569.2594
29 Apr 202471.5071.8869.5069.7569.75270,989
26 Apr 202473.7573.7573.7573.7573.75-
25 Apr 202471.3471.5571.3472.7572.7530,550
24 Apr 202469.0074.0068.4073.0073.00112,675
23 Apr 202467.0068.5866.2567.2567.25157,920
22 Apr 202467.5068.2262.1866.0066.00438,477
19 Apr 202469.0070.4769.0070.0070.008,691
18 Apr 202469.5069.8869.3670.0070.0039,563
17 Apr 202467.7567.7567.7567.7567.75-
16 Apr 202468.5068.7066.5067.7567.757,013
15 Apr 202467.0070.0066.5667.0067.0022,506
12 Apr 202468.0068.8867.0068.0068.0049,222
11 Apr 202471.0073.0071.0071.0071.005,002
10 Apr 202468.5069.1068.5069.7569.7516,758
09 Apr 202469.0070.3869.0070.0070.0010,655
08 Apr 202473.0073.0071.0770.2570.25273
05 Apr 202469.5070.1669.5071.0071.006,508
04 Apr 202473.0069.5069.5071.2571.25821
03 Apr 202473.0073.0071.0071.2571.2525,021
02 Apr 202473.0073.5068.0071.5071.5040,303
28 Mar 202469.5073.5069.3273.5073.5060,805
27 Mar 202470.0072.0068.0069.2569.25137,835
26 Mar 202466.0068.5066.0067.2567.254,935
25 Mar 202468.0068.1866.7467.7567.7529,434
22 Mar 202469.5069.5068.1868.7568.754,749
21 Mar 202468.5069.2868.5068.7568.758,551
20 Mar 202473.0073.1568.7568.7568.7570,565
19 Mar 202477.0077.0074.0073.5073.50112,384
18 Mar 202480.5080.5075.5376.7576.7527,585
15 Mar 202478.0080.0076.1280.0080.0034,631
14 Mar 202476.0079.0076.0077.0077.00645
13 Mar 202476.0076.0076.0076.0076.003
12 Mar 202478.0078.0078.0078.0078.005
11 Mar 202478.9078.9078.9077.7577.757,601
08 Mar 202476.5076.5075.1578.0078.0066,407
07 Mar 202478.5078.5077.5078.0078.0042,500
06 Mar 202477.5078.0076.5078.0078.0053,912
05 Mar 202477.5077.5075.0075.0075.00432
04 Mar 202475.0077.5075.0076.2576.2599,371
01 Mar 202476.0078.0075.2176.7576.757,572
29 Feb 202476.0078.5076.0078.5078.5021,275
28 Feb 202478.0079.0075.4279.0079.0077,252
27 Feb 202478.5080.0078.2180.0080.001,178
26 Feb 202481.0081.0678.0379.2579.2560,297
23 Feb 202480.0082.4580.0082.2582.2512,991
22 Feb 202481.2581.2581.2581.2581.25-
21 Feb 202483.0083.0083.0083.0083.001
20 Feb 202479.5082.5075.0082.5082.50708,553
19 Feb 202479.5080.0079.0079.5079.5045,957
16 Feb 202482.0082.0080.7182.2582.254,611
15 Feb 202482.2582.2582.2582.2582.25-
14 Feb 202482.0082.0082.0082.0082.0013,475
13 Feb 202482.0082.0081.6082.0082.0038,151
12 Feb 202484.0084.0080.1281.5081.50843
09 Feb 202481.7081.7081.7082.0082.0015,000
08 Feb 202480.0081.0080.0081.0081.0047,884
07 Feb 202480.0080.0079.0079.5079.50204,152
06 Feb 202480.0081.0080.0081.0081.003,398
05 Feb 202482.0082.0078.8281.7581.7559,207
02 Feb 202485.0085.0078.6681.2581.2551,192
01 Feb 202485.2585.2585.2585.2585.25-
31 Jan 202482.6082.6082.6085.2585.253,134
30 Jan 202485.2585.2585.2585.0085.001,168
29 Jan 202483.0085.2982.0083.0083.0035,508
26 Jan 202484.5086.0083.0085.2585.25126,579
25 Jan 202490.0090.7282.0985.2585.25156,728
24 Jan 202491.0096.0090.0093.0093.0028,557
23 Jan 202492.5092.5092.0092.0092.007,428
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...