Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 210 |
| 2024-08-29 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 1,050 |
| 2024-08-28 | 68.000 | 70.000 | 66.500 | 69.000 | 69.000 | 32,467 |
| 2024-08-27 | 68.000 | 69.250 | 68.000 | 69.250 | 69.250 | 810 |
| 2024-08-23 | 69.000 | 69.250 | 69.000 | 69.250 | 69.250 | 23,550 |
| 2024-08-22 | 68.000 | 69.250 | 68.000 | 69.250 | 69.250 | 40,009 |
| 2024-08-21 | 68.000 | 68.000 | 67.000 | 67.250 | 67.250 | 30,604 |
| 2024-08-20 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2024-08-19 | 71.500 | 71.500 | 69.000 | 69.250 | 69.250 | 90,463 |
| 2024-08-16 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2024-08-15 | 72.000 | 72.000 | 70.546 | 71.000 | 71.000 | 21,746 |
| 2024-08-14 | 73.600 | 73.600 | 72.750 | 72.750 | 72.750 | 306 |
| 2024-08-13 | 74.000 | 74.000 | 70.640 | 72.750 | 72.750 | 16,595 |
| 2024-08-12 | 73.000 | 73.000 | 70.740 | 73.000 | 73.000 | 7,149 |
| 2024-08-09 | 70.500 | 71.000 | 70.000 | 71.000 | 71.000 | 28,018 |
| 2024-08-08 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2024-08-07 | 71.000 | 71.000 | 68.000 | 69.250 | 69.250 | 41,059 |
| 2024-08-06 | 70.060 | 72.000 | 70.060 | 72.000 | 72.000 | 38 |
| 2024-08-05 | 70.480 | 71.750 | 70.000 | 71.750 | 71.750 | 10,249 |
| 2024-08-02 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 0 |
| 2024-08-01 | 72.000 | 73.820 | 72.000 | 73.000 | 73.000 | 8,009 |
| 2024-07-31 | 72.500 | 73.250 | 72.500 | 73.250 | 73.250 | 704 |
| 2024-07-30 | 71.000 | 72.750 | 70.840 | 72.750 | 72.750 | 151,674 |
| 2024-07-29 | 71.000 | 71.000 | 70.500 | 70.500 | 70.500 | 10 |
| 2024-07-26 | 67.500 | 70.000 | 67.500 | 70.000 | 70.000 | 23,909 |
| 2024-07-25 | 65.000 | 67.500 | 65.000 | 67.500 | 67.500 | 118,007 |
| 2024-07-24 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 15,000 |
| 2024-07-23 | 67.500 | 67.500 | 65.000 | 65.000 | 65.000 | 35,518 |
| 2024-07-22 | 67.500 | 68.000 | 67.500 | 68.000 | 68.000 | 242 |
| 2024-07-19 | 67.000 | 68.000 | 67.000 | 68.000 | 68.000 | 39 |
| 2024-07-18 | 70.000 | 70.000 | 67.500 | 69.000 | 69.000 | 30,840 |
| 2024-07-17 | 68.500 | 71.250 | 68.500 | 71.250 | 71.250 | 123 |
| 2024-07-16 | 70.500 | 71.040 | 69.000 | 70.000 | 70.000 | 21,569 |
| 2024-07-15 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2024-07-12 | 68.000 | 71.500 | 68.000 | 71.500 | 71.500 | 50,080 |
| 2024-07-11 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 20,000 |
| 2024-07-10 | 66.500 | 67.250 | 66.250 | 67.250 | 67.250 | 72,424 |
| 2024-07-09 | 66.500 | 68.000 | 66.000 | 66.250 | 66.250 | 99,377 |
| 2024-07-08 | 68.000 | 68.000 | 65.125 | 68.000 | 68.000 | 1,003 |
| 2024-07-05 | 65.000 | 65.750 | 64.000 | 65.750 | 65.750 | 30,610 |
| 2024-07-04 | 65.000 | 65.500 | 64.750 | 64.750 | 64.750 | 33,240 |
| 2024-07-03 | 65.300 | 66.250 | 65.300 | 66.250 | 66.250 | 200 |
| 2024-07-02 | 63.000 | 66.250 | 63.000 | 66.250 | 66.250 | 605 |
| 2024-07-01 | 65.000 | 66.250 | 65.000 | 66.250 | 66.250 | 14,006 |
| 2024-06-28 | 65.000 | 65.300 | 65.000 | 65.000 | 65.000 | 36,912 |
| 2024-06-27 | 65.027 | 67.200 | 65.027 | 66.250 | 66.250 | 15,651 |
| 2024-06-26 | 65.000 | 65.000 | 64.420 | 65.000 | 65.000 | 11,244 |
| 2024-06-25 | 65.000 | 65.750 | 62.200 | 65.750 | 65.750 | 149,296 |
| 2024-06-24 | 65.000 | 66.250 | 64.000 | 66.250 | 66.250 | 25,000 |
| 2024-06-21 | 64.000 | 67.000 | 64.000 | 64.000 | 64.000 | 6,003 |
| 2024-06-20 | 64.900 | 66.750 | 64.900 | 66.750 | 66.750 | 10 |
| 2024-06-19 | 66.250 | 66.250 | 66.250 | 66.250 | 66.250 | 0 |
| 2024-06-18 | 65.910 | 66.750 | 65.910 | 66.750 | 66.750 | 13,709 |
| 2024-06-17 | 66.000 | 66.910 | 65.000 | 66.250 | 66.250 | 21,922 |
| 2024-06-14 | 66.750 | 66.750 | 66.750 | 66.750 | 66.750 | 0 |
| 2024-06-13 | 66.000 | 66.750 | 66.000 | 66.750 | 66.750 | 506 |
| 2024-06-12 | 66.250 | 66.250 | 66.250 | 66.250 | 66.250 | 0 |
| 2024-06-11 | 69.500 | 69.500 | 66.000 | 67.750 | 67.750 | 386 |
| 2024-06-10 | 69.500 | 69.500 | 67.500 | 67.750 | 67.750 | 1,955 |
| 2024-06-07 | 69.000 | 69.000 | 67.390 | 68.000 | 68.000 | 40,503 |
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.