Ten Lifestyle Group Plc (TENG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:35PM BST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.00 | 0.00 | 0.00 | 64.00 | 64.00 | 159 |
| 20 Jun 2024 | 64.90 | 64.90 | 64.90 | 66.75 | 66.75 | 10 |
| 19 Jun 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 18 Jun 2024 | 65.91 | 65.91 | 65.91 | 66.75 | 66.75 | 13,709 |
| 17 Jun 2024 | 66.00 | 66.91 | 65.00 | 66.25 | 66.25 | 21,922 |
| 14 Jun 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 13 Jun 2024 | 66.00 | 66.00 | 66.00 | 66.75 | 66.75 | 506 |
| 12 Jun 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 11 Jun 2024 | 69.50 | 69.50 | 66.00 | 67.75 | 67.75 | 386 |
| 10 Jun 2024 | 69.50 | 69.50 | 67.50 | 67.75 | 67.75 | 1,955 |
| 07 Jun 2024 | 69.00 | 69.00 | 67.39 | 68.00 | 68.00 | 40,503 |
| 06 Jun 2024 | 68.39 | 68.39 | 68.39 | 68.75 | 68.75 | 41 |
| 05 Jun 2024 | 68.91 | 68.91 | 68.91 | 68.75 | 68.75 | 1,058 |
| 04 Jun 2024 | 70.50 | 71.10 | 68.00 | 69.00 | 69.00 | 43,032 |
| 03 Jun 2024 | 73.00 | 73.00 | 73.00 | 71.50 | 71.50 | 2 |
| 31 May 2024 | 71.50 | 71.50 | 69.90 | 71.50 | 71.50 | 43,432 |
| 30 May 2024 | 68.50 | 69.50 | 68.50 | 71.25 | 71.25 | 52 |
| 29 May 2024 | 70.79 | 70.79 | 70.79 | 71.25 | 71.25 | 105 |
| 28 May 2024 | 72.46 | 72.46 | 72.46 | 70.75 | 70.75 | 4,127 |
| 24 May 2024 | 68.50 | 72.75 | 68.50 | 71.75 | 71.75 | 16 |
| 23 May 2024 | 70.00 | 70.00 | 70.00 | 71.75 | 71.75 | 17 |
| 22 May 2024 | 70.00 | 72.91 | 70.00 | 71.50 | 71.50 | 34,409 |
| 21 May 2024 | 68.90 | 69.65 | 68.90 | 68.25 | 68.25 | 3,003 |
| 20 May 2024 | 69.00 | 69.00 | 68.50 | 68.00 | 68.00 | 8,001 |
| 17 May 2024 | 68.46 | 68.46 | 63.52 | 66.75 | 66.75 | 113,036 |
| 16 May 2024 | 66.00 | 69.00 | 64.00 | 67.25 | 67.25 | 99,618 |
| 15 May 2024 | 65.50 | 65.50 | 60.50 | 64.75 | 64.75 | 9,959 |
| 14 May 2024 | 60.50 | 64.50 | 60.50 | 63.00 | 63.00 | 5,023 |
| 13 May 2024 | 61.94 | 62.82 | 61.11 | 61.75 | 61.75 | 55,740 |
| 10 May 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 09 May 2024 | 63.00 | 63.80 | 60.50 | 61.50 | 61.50 | 137,121 |
| 08 May 2024 | 64.00 | 65.00 | 63.76 | 61.75 | 61.75 | 17,948 |
| 07 May 2024 | 66.00 | 66.00 | 65.00 | 64.50 | 64.50 | 38,673 |
| 03 May 2024 | 66.00 | 68.50 | 66.00 | 67.00 | 67.00 | 25,594 |
| 02 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 01 May 2024 | 67.00 | 67.50 | 66.96 | 67.75 | 67.75 | 34,273 |
| 30 Apr 2024 | 70.00 | 70.00 | 70.00 | 69.25 | 69.25 | 94 |
| 29 Apr 2024 | 71.50 | 71.88 | 69.50 | 69.75 | 69.75 | 270,989 |
| 26 Apr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 25 Apr 2024 | 71.34 | 71.55 | 71.34 | 72.75 | 72.75 | 30,550 |
| 24 Apr 2024 | 69.00 | 74.00 | 68.40 | 73.00 | 73.00 | 112,675 |
| 23 Apr 2024 | 67.00 | 68.58 | 66.25 | 67.25 | 67.25 | 157,920 |
| 22 Apr 2024 | 67.50 | 68.22 | 62.18 | 66.00 | 66.00 | 438,477 |
| 19 Apr 2024 | 69.00 | 70.47 | 69.00 | 70.00 | 70.00 | 8,691 |
| 18 Apr 2024 | 69.50 | 69.88 | 69.36 | 70.00 | 70.00 | 39,563 |
| 17 Apr 2024 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | - |
| 16 Apr 2024 | 68.50 | 68.70 | 66.50 | 67.75 | 67.75 | 7,013 |
| 15 Apr 2024 | 67.00 | 70.00 | 66.56 | 67.00 | 67.00 | 22,506 |
| 12 Apr 2024 | 68.00 | 68.88 | 67.00 | 68.00 | 68.00 | 49,222 |
| 11 Apr 2024 | 71.00 | 73.00 | 71.00 | 71.00 | 71.00 | 5,002 |
| 10 Apr 2024 | 68.50 | 69.10 | 68.50 | 69.75 | 69.75 | 16,758 |
| 09 Apr 2024 | 69.00 | 70.38 | 69.00 | 70.00 | 70.00 | 10,655 |
| 08 Apr 2024 | 73.00 | 73.00 | 71.07 | 70.25 | 70.25 | 273 |
| 05 Apr 2024 | 69.50 | 70.16 | 69.50 | 71.00 | 71.00 | 6,508 |
| 04 Apr 2024 | 73.00 | 69.50 | 69.50 | 71.25 | 71.25 | 821 |
| 03 Apr 2024 | 73.00 | 73.00 | 71.00 | 71.25 | 71.25 | 25,021 |
| 02 Apr 2024 | 73.00 | 73.50 | 68.00 | 71.50 | 71.50 | 40,303 |
| 28 Mar 2024 | 69.50 | 73.50 | 69.32 | 73.50 | 73.50 | 60,805 |
| 27 Mar 2024 | 70.00 | 72.00 | 68.00 | 69.25 | 69.25 | 137,835 |
| 26 Mar 2024 | 66.00 | 68.50 | 66.00 | 67.25 | 67.25 | 4,935 |
| 25 Mar 2024 | 68.00 | 68.18 | 66.74 | 67.75 | 67.75 | 29,434 |
| 22 Mar 2024 | 69.50 | 69.50 | 68.18 | 68.75 | 68.75 | 4,749 |
| 21 Mar 2024 | 68.50 | 69.28 | 68.50 | 68.75 | 68.75 | 8,551 |
| 20 Mar 2024 | 73.00 | 73.15 | 68.75 | 68.75 | 68.75 | 70,565 |
| 19 Mar 2024 | 77.00 | 77.00 | 74.00 | 73.50 | 73.50 | 112,384 |
| 18 Mar 2024 | 80.50 | 80.50 | 75.53 | 76.75 | 76.75 | 27,585 |
| 15 Mar 2024 | 78.00 | 80.00 | 76.12 | 80.00 | 80.00 | 34,631 |
| 14 Mar 2024 | 76.00 | 79.00 | 76.00 | 77.00 | 77.00 | 645 |
| 13 Mar 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3 |
| 12 Mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 5 |
| 11 Mar 2024 | 78.90 | 78.90 | 78.90 | 77.75 | 77.75 | 7,601 |
| 08 Mar 2024 | 76.50 | 76.50 | 75.15 | 78.00 | 78.00 | 66,407 |
| 07 Mar 2024 | 78.50 | 78.50 | 77.50 | 78.00 | 78.00 | 42,500 |
| 06 Mar 2024 | 77.50 | 78.00 | 76.50 | 78.00 | 78.00 | 53,912 |
| 05 Mar 2024 | 77.50 | 77.50 | 75.00 | 75.00 | 75.00 | 432 |
| 04 Mar 2024 | 75.00 | 77.50 | 75.00 | 76.25 | 76.25 | 99,371 |
| 01 Mar 2024 | 76.00 | 78.00 | 75.21 | 76.75 | 76.75 | 7,572 |
| 29 Feb 2024 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 21,275 |
| 28 Feb 2024 | 78.00 | 79.00 | 75.42 | 79.00 | 79.00 | 77,252 |
| 27 Feb 2024 | 78.50 | 80.00 | 78.21 | 80.00 | 80.00 | 1,178 |
| 26 Feb 2024 | 81.00 | 81.06 | 78.03 | 79.25 | 79.25 | 60,297 |
| 23 Feb 2024 | 80.00 | 82.45 | 80.00 | 82.25 | 82.25 | 12,991 |
| 22 Feb 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | - |
| 21 Feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1 |
| 20 Feb 2024 | 79.50 | 82.50 | 75.00 | 82.50 | 82.50 | 708,553 |
| 19 Feb 2024 | 79.50 | 80.00 | 79.00 | 79.50 | 79.50 | 45,957 |
| 16 Feb 2024 | 82.00 | 82.00 | 80.71 | 82.25 | 82.25 | 4,611 |
| 15 Feb 2024 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | - |
| 14 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 13,475 |
| 13 Feb 2024 | 82.00 | 82.00 | 81.60 | 82.00 | 82.00 | 38,151 |
| 12 Feb 2024 | 84.00 | 84.00 | 80.12 | 81.50 | 81.50 | 843 |
| 09 Feb 2024 | 81.70 | 81.70 | 81.70 | 82.00 | 82.00 | 15,000 |
| 08 Feb 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 47,884 |
| 07 Feb 2024 | 80.00 | 80.00 | 79.00 | 79.50 | 79.50 | 204,152 |
| 06 Feb 2024 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 3,398 |
| 05 Feb 2024 | 82.00 | 82.00 | 78.82 | 81.75 | 81.75 | 59,207 |
| 02 Feb 2024 | 85.00 | 85.00 | 78.66 | 81.25 | 81.25 | 51,192 |
| 01 Feb 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 31 Jan 2024 | 82.60 | 82.60 | 82.60 | 85.25 | 85.25 | 3,134 |
| 30 Jan 2024 | 85.25 | 85.25 | 85.25 | 85.00 | 85.00 | 1,168 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.