Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 97.000 | 97.000 | 96.000 | 97.000 | 97.000 | 32,305 |
| 2026-10-15 | 96.000 | 96.250 | 95.000 | 95.000 | 95.000 | 22,846 |
| 2026-10-14 | 96.000 | 96.500 | 95.500 | 96.500 | 96.500 | 62,378 |
| 2026-10-13 | 96.000 | 99.500 | 95.000 | 95.000 | 95.000 | 42,326 |
| 2026-10-12 | 97.000 | 99.500 | 96.000 | 96.000 | 96.000 | 40,176 |
| 2026-10-09 | 97.000 | 99.500 | 96.175 | 99.000 | 99.000 | 12,100 |
| 2026-10-08 | 96.000 | 99.500 | 96.000 | 96.000 | 96.000 | 921 |
| 2026-10-07 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 25,682 |
| 2026-10-06 | 100.00 | 100.00 | 96.000 | 96.000 | 96.000 | 28,566 |
| 2026-10-05 | 97.000 | 101.00 | 96.000 | 96.000 | 96.000 | 37,992 |
| 2026-10-02 | 98.000 | 99.500 | 97.000 | 99.500 | 99.500 | 5,222 |
| 2026-10-01 | 97.500 | 100.00 | 96.000 | 96.000 | 96.000 | 64,065 |
| 2026-09-30 | 97.500 | 101.00 | 97.000 | 97.000 | 97.000 | 107,069 |
| 2026-09-29 | 98.000 | 100.00 | 97.000 | 98.750 | 98.750 | 25,784 |
| 2026-09-28 | 100.00 | 100.14 | 97.500 | 98.000 | 98.000 | 86,773 |
| 2026-09-25 | 99.000 | 101.00 | 99.000 | 101.00 | 101.00 | 25,854 |
| 2026-09-24 | 99.000 | 100.00 | 98.000 | 99.000 | 99.000 | 68,399 |
| 2026-09-23 | 100.00 | 100.00 | 99.000 | 100.00 | 100.00 | 163,420 |
| 2026-09-22 | 97.500 | 100.00 | 97.500 | 100.00 | 100.00 | 24,980 |
| 2026-09-21 | 96.000 | 99.000 | 96.000 | 97.000 | 97.000 | 700,712 |
| 2026-09-18 | 95.000 | 98.240 | 95.000 | 96.500 | 96.500 | 55,300 |
| 2026-09-17 | 97.000 | 98.000 | 95.017 | 95.500 | 95.500 | 55,579 |
| 2026-09-16 | 104.00 | 104.00 | 93.781 | 95.000 | 95.000 | 666,089 |
| 2026-09-15 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 19,243 |
| 2026-09-14 | 102.00 | 104.00 | 100.58 | 101.00 | 101.00 | 591,778 |
| 2026-09-11 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 28,248 |
| 2026-09-10 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | 521,118 |
| 2026-09-09 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 100,789 |
| 2026-09-08 | 100.00 | 102.48 | 100.00 | 102.00 | 102.00 | 594,634 |
| 2026-09-07 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 21,419 |
| 2026-09-04 | 100.00 | 102.00 | 99.940 | 102.00 | 102.00 | 60,271 |
| 2026-09-03 | 101.00 | 102.00 | 98.500 | 102.00 | 102.00 | 180,413 |
| 2026-09-02 | 95.000 | 101.00 | 95.000 | 101.00 | 101.00 | 112,775 |
| 2026-09-01 | 95.000 | 97.500 | 95.000 | 95.000 | 95.000 | 35,239 |
| 2026-08-28 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 102,881 |
| 2026-08-27 | 91.000 | 95.000 | 91.000 | 95.000 | 95.000 | 1,483,353 |
| 2026-08-26 | 89.890 | 89.890 | 88.360 | 89.500 | 89.500 | 13,489 |
| 2026-08-25 | 90.500 | 91.600 | 87.000 | 88.000 | 88.000 | 162,889 |
| 2026-08-24 | 92.000 | 94.000 | 90.000 | 91.250 | 91.250 | 60,937 |
| 2026-08-21 | 91.000 | 93.000 | 90.500 | 90.500 | 90.500 | 27,964 |
| 2026-08-20 | 92.000 | 96.000 | 91.625 | 92.750 | 92.750 | 69,840 |
| 2026-08-19 | 94.000 | 97.000 | 93.000 | 93.000 | 93.000 | 274,070 |
| 2026-08-18 | 94.000 | 97.000 | 94.000 | 94.000 | 94.000 | 80,946 |
| 2026-08-17 | 97.000 | 97.000 | 94.080 | 96.000 | 96.000 | 50,666 |
| 2026-08-14 | 97.000 | 98.500 | 95.000 | 96.000 | 96.000 | 89,041 |
| 2026-08-13 | 97.500 | 98.000 | 96.000 | 97.000 | 97.000 | 16,044 |
| 2026-08-12 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 8,808 |
| 2026-08-11 | 96.000 | 97.400 | 96.000 | 97.000 | 97.000 | 15,196 |
| 2026-08-10 | 96.000 | 97.500 | 96.000 | 97.000 | 97.000 | 3,017 |
| 2026-08-07 | 96.500 | 98.500 | 93.750 | 97.000 | 97.000 | 864,152 |
| 2026-08-06 | 97.000 | 98.500 | 96.500 | 97.500 | 97.500 | 44,294 |
| 2026-08-05 | 96.000 | 98.000 | 94.090 | 98.000 | 98.000 | 1,165,295 |
| 2026-08-04 | 97.000 | 97.000 | 95.000 | 97.000 | 97.000 | 105,921 |
| 2026-08-03 | 96.000 | 96.500 | 94.000 | 96.500 | 96.500 | 33,771 |
| 2026-07-31 | 97.000 | 97.000 | 94.000 | 94.000 | 94.000 | 72,414 |
| 2026-07-30 | 95.000 | 96.083 | 93.620 | 95.500 | 95.500 | 72,688 |
| 2026-07-29 | 92.000 | 94.460 | 92.000 | 93.500 | 93.500 | 26,450 |
| 2026-07-28 | 92.000 | 93.500 | 92.000 | 93.000 | 93.000 | 168,785 |
| 2026-07-27 | 92.000 | 93.500 | 92.000 | 93.500 | 93.500 | 886,860 |
| 2026-07-24 | 93.000 | 93.000 | 92.254 | 93.000 | 93.000 | 1,506 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.