Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 68.390 | 68.750 | 68.390 | 68.750 | 68.750 | 41 |
| 2024-06-05 | 68.910 | 68.910 | 68.750 | 68.750 | 68.750 | 1,058 |
| 2024-06-04 | 70.500 | 71.100 | 68.000 | 69.000 | 69.000 | 43,032 |
| 2024-06-03 | 73.000 | 73.000 | 71.500 | 71.500 | 71.500 | 2 |
| 2024-05-31 | 71.500 | 71.500 | 69.900 | 71.500 | 71.500 | 43,432 |
| 2024-05-30 | 68.500 | 71.250 | 68.500 | 71.250 | 71.250 | 52 |
| 2024-05-29 | 70.795 | 71.250 | 70.795 | 71.250 | 71.250 | 105 |
| 2024-05-28 | 72.460 | 72.460 | 70.750 | 70.750 | 70.750 | 4,127 |
| 2024-05-24 | 68.500 | 72.750 | 68.500 | 71.750 | 71.750 | 16 |
| 2024-05-23 | 70.000 | 71.750 | 70.000 | 71.750 | 71.750 | 17 |
| 2024-05-22 | 70.000 | 72.907 | 70.000 | 71.500 | 71.500 | 34,409 |
| 2024-05-21 | 68.900 | 69.650 | 68.250 | 68.250 | 68.250 | 3,003 |
| 2024-05-20 | 69.000 | 69.000 | 68.000 | 68.000 | 68.000 | 8,001 |
| 2024-05-17 | 68.460 | 68.460 | 63.524 | 66.750 | 66.750 | 113,036 |
| 2024-05-16 | 66.000 | 69.000 | 64.000 | 67.250 | 67.250 | 99,618 |
| 2024-05-15 | 65.500 | 65.500 | 60.500 | 64.750 | 64.750 | 9,959 |
| 2024-05-14 | 60.500 | 64.500 | 60.500 | 63.000 | 63.000 | 5,023 |
| 2024-05-13 | 61.940 | 62.820 | 61.113 | 61.750 | 61.750 | 55,740 |
| 2024-05-10 | 62.750 | 62.750 | 62.750 | 62.750 | 62.750 | 0 |
| 2024-05-09 | 63.000 | 63.800 | 60.500 | 61.500 | 61.500 | 137,121 |
| 2024-05-08 | 64.000 | 65.000 | 61.750 | 61.750 | 61.750 | 17,948 |
| 2024-05-07 | 66.000 | 66.000 | 64.500 | 64.500 | 64.500 | 38,673 |
| 2024-05-03 | 66.000 | 68.500 | 66.000 | 67.000 | 67.000 | 25,594 |
| 2024-05-02 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2024-05-01 | 67.000 | 67.750 | 66.960 | 67.750 | 67.750 | 34,273 |
| 2024-04-30 | 70.000 | 70.000 | 69.250 | 69.250 | 69.250 | 94 |
| 2024-04-29 | 71.500 | 71.875 | 69.500 | 69.750 | 69.750 | 270,989 |
| 2024-04-26 | 73.750 | 73.750 | 73.750 | 73.750 | 73.750 | 0 |
| 2024-04-25 | 71.340 | 72.750 | 71.340 | 72.750 | 72.750 | 30,550 |
| 2024-04-24 | 69.000 | 74.000 | 68.405 | 73.000 | 73.000 | 154,179 |
| 2024-04-23 | 67.000 | 68.580 | 66.250 | 67.250 | 67.250 | 157,920 |
| 2024-04-22 | 67.500 | 68.220 | 62.180 | 66.000 | 66.000 | 438,477 |
| 2024-04-19 | 69.000 | 70.475 | 69.000 | 70.000 | 70.000 | 8,691 |
| 2024-04-18 | 69.500 | 70.000 | 69.356 | 70.000 | 70.000 | 39,563 |
| 2024-04-17 | 67.750 | 67.750 | 67.750 | 67.750 | 67.750 | 0 |
| 2024-04-16 | 68.500 | 68.700 | 66.500 | 67.750 | 67.750 | 7,013 |
| 2024-04-15 | 67.000 | 70.000 | 66.560 | 67.000 | 67.000 | 22,506 |
| 2024-04-12 | 68.000 | 68.880 | 67.000 | 68.000 | 68.000 | 49,222 |
| 2024-04-11 | 71.000 | 73.000 | 71.000 | 71.000 | 71.000 | 5,002 |
| 2024-04-10 | 68.500 | 69.750 | 68.500 | 69.750 | 69.750 | 16,758 |
| 2024-04-09 | 69.000 | 70.380 | 69.000 | 70.000 | 70.000 | 10,655 |
| 2024-04-08 | 73.000 | 73.000 | 70.250 | 70.250 | 70.250 | 273 |
| 2024-04-05 | 69.500 | 71.000 | 69.500 | 71.000 | 71.000 | 6,508 |
| 2024-04-04 | 73.000 | 73.000 | 69.500 | 71.250 | 71.250 | 889 |
| 2024-04-03 | 73.000 | 73.000 | 71.000 | 71.250 | 71.250 | 25,021 |
| 2024-04-02 | 73.000 | 73.500 | 68.000 | 71.500 | 71.500 | 40,303 |
| 2024-03-28 | 69.500 | 73.500 | 69.320 | 73.500 | 73.500 | 110,805 |
| 2024-03-27 | 70.000 | 72.000 | 68.000 | 69.250 | 69.250 | 187,835 |
| 2024-03-26 | 66.000 | 68.500 | 66.000 | 67.250 | 67.250 | 4,935 |
| 2024-03-25 | 68.000 | 68.180 | 66.740 | 67.750 | 67.750 | 29,434 |
| 2024-03-22 | 69.500 | 69.500 | 68.180 | 68.750 | 68.750 | 4,749 |
| 2024-03-21 | 68.500 | 69.275 | 68.500 | 68.750 | 68.750 | 8,551 |
| 2024-03-20 | 73.000 | 73.155 | 68.750 | 68.750 | 68.750 | 70,565 |
| 2024-03-19 | 77.000 | 77.000 | 73.500 | 73.500 | 73.500 | 169,884 |
| 2024-03-18 | 80.500 | 80.500 | 75.525 | 76.750 | 76.750 | 127,585 |
| 2024-03-15 | 78.000 | 80.000 | 76.120 | 80.000 | 80.000 | 34,631 |
| 2024-03-14 | 76.000 | 79.000 | 76.000 | 77.000 | 77.000 | 645 |
| 2024-03-13 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 3 |
| 2024-03-12 | 78.000 | 78.000 | 78.000 | 78.000 | 78.000 | 5 |
| 2024-03-11 | 78.900 | 78.900 | 77.750 | 77.750 | 77.750 | 7,601 |
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.