Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 76.500 | 78.000 | 75.150 | 78.000 | 78.000 | 290,103 |
| 2024-03-07 | 78.500 | 78.500 | 77.500 | 78.000 | 78.000 | 92,500 |
| 2024-03-06 | 77.500 | 78.000 | 76.500 | 78.000 | 78.000 | 53,912 |
| 2024-03-05 | 77.500 | 77.500 | 75.000 | 75.000 | 75.000 | 432 |
| 2024-03-04 | 75.000 | 77.500 | 75.000 | 76.250 | 76.250 | 99,371 |
| 2024-03-01 | 76.000 | 78.000 | 75.210 | 76.750 | 76.750 | 7,572 |
| 2024-02-29 | 76.000 | 78.500 | 76.000 | 78.500 | 78.500 | 21,276 |
| 2024-02-28 | 78.000 | 79.000 | 75.420 | 79.000 | 79.000 | 108,503 |
| 2024-02-27 | 78.500 | 80.000 | 78.210 | 80.000 | 80.000 | 1,208 |
| 2024-02-26 | 81.000 | 81.060 | 78.030 | 79.250 | 79.250 | 130,297 |
| 2024-02-23 | 80.000 | 82.450 | 80.000 | 82.250 | 82.250 | 12,991 |
| 2024-02-22 | 81.250 | 81.250 | 81.250 | 81.250 | 81.250 | 0 |
| 2024-02-21 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 1 |
| 2024-02-20 | 79.500 | 82.500 | 75.000 | 82.500 | 82.500 | 1,429,840 |
| 2024-02-19 | 79.500 | 80.000 | 79.000 | 79.500 | 79.500 | 45,958 |
| 2024-02-16 | 82.000 | 82.250 | 80.710 | 82.250 | 82.250 | 4,611 |
| 2024-02-15 | 82.250 | 82.250 | 82.250 | 82.250 | 82.250 | 0 |
| 2024-02-14 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 13,475 |
| 2024-02-13 | 82.000 | 82.000 | 81.600 | 82.000 | 82.000 | 38,151 |
| 2024-02-12 | 84.000 | 84.000 | 80.120 | 81.500 | 81.500 | 843 |
| 2024-02-09 | 81.700 | 82.000 | 81.700 | 82.000 | 82.000 | 15,000 |
| 2024-02-08 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 93,064 |
| 2024-02-07 | 80.000 | 80.000 | 79.000 | 79.500 | 79.500 | 204,152 |
| 2024-02-06 | 80.000 | 81.000 | 80.000 | 81.000 | 81.000 | 3,398 |
| 2024-02-05 | 82.000 | 82.000 | 78.823 | 81.750 | 81.750 | 59,207 |
| 2024-02-02 | 85.000 | 85.000 | 78.660 | 81.250 | 81.250 | 51,192 |
| 2024-02-01 | 85.250 | 85.250 | 85.250 | 85.250 | 85.250 | 0 |
| 2024-01-31 | 82.600 | 85.250 | 82.600 | 85.250 | 85.250 | 3,134 |
| 2024-01-30 | 85.250 | 85.250 | 85.000 | 85.000 | 85.000 | 1,168 |
| 2024-01-29 | 83.000 | 85.290 | 82.000 | 83.000 | 83.000 | 35,508 |
| 2024-01-26 | 84.500 | 86.000 | 83.000 | 85.250 | 85.250 | 126,579 |
| 2024-01-25 | 90.000 | 90.720 | 82.090 | 85.250 | 85.250 | 261,447 |
| 2024-01-24 | 91.000 | 96.000 | 90.000 | 93.000 | 93.000 | 28,557 |
| 2024-01-23 | 92.500 | 92.500 | 92.000 | 92.000 | 92.000 | 367,428 |
| 2024-01-22 | 93.250 | 93.250 | 93.250 | 93.250 | 93.250 | 0 |
| 2024-01-19 | 93.000 | 93.500 | 93.000 | 93.000 | 93.000 | 17,178 |
| 2024-01-18 | 94.000 | 94.000 | 93.000 | 93.500 | 93.500 | 14,651 |
| 2024-01-17 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 3,354 |
| 2024-01-16 | 94.000 | 96.250 | 94.000 | 96.250 | 96.250 | 450 |
| 2024-01-15 | 94.000 | 96.000 | 93.500 | 96.000 | 96.000 | 17,670 |
| 2024-01-12 | 94.000 | 95.750 | 94.000 | 95.750 | 95.750 | 2,333 |
| 2024-01-11 | 98.500 | 98.500 | 93.880 | 95.250 | 95.250 | 43,785 |
| 2024-01-10 | 94.000 | 96.250 | 94.000 | 96.250 | 96.250 | 117 |
| 2024-01-09 | 93.500 | 97.000 | 93.500 | 97.000 | 97.000 | 152,260 |
| 2024-01-08 | 96.750 | 96.750 | 93.600 | 96.000 | 96.000 | 27,134 |
| 2024-01-05 | 95.500 | 96.925 | 93.500 | 96.000 | 96.000 | 7,292 |
| 2024-01-04 | 94.500 | 96.500 | 94.500 | 96.500 | 96.500 | 116 |
| 2024-01-03 | 93.110 | 96.000 | 93.110 | 96.000 | 96.000 | 1,714 |
| 2024-01-02 | 95.000 | 96.000 | 92.000 | 96.000 | 96.000 | 9,067 |
| 2023-12-29 | 97.000 | 97.000 | 97.000 | 97.000 | 97.000 | 2,001 |
| 2023-12-28 | 94.750 | 94.750 | 94.750 | 94.750 | 94.750 | 0 |
| 2023-12-27 | 94.000 | 96.000 | 92.500 | 93.500 | 93.500 | 8,704 |
| 2023-12-22 | 93.000 | 94.250 | 92.000 | 94.250 | 94.250 | 107,330 |
| 2023-12-21 | 94.000 | 94.000 | 93.250 | 93.250 | 93.250 | 4,511 |
| 2023-12-20 | 96.000 | 96.000 | 94.500 | 96.000 | 96.000 | 50 |
| 2023-12-19 | 94.000 | 96.000 | 94.000 | 96.000 | 96.000 | 173 |
| 2023-12-18 | 94.000 | 95.250 | 94.000 | 95.250 | 95.250 | 7,977 |
| 2023-12-15 | 94.000 | 97.000 | 94.000 | 97.000 | 97.000 | 5,199 |
| 2023-12-14 | 95.000 | 96.500 | 95.000 | 95.750 | 95.750 | 193,480 |
| 2023-12-13 | 95.000 | 95.250 | 94.000 | 95.250 | 95.250 | 3,529 |
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.