Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 96.500 | 97.000 | 95.000 | 97.000 | 97.000 | 38,510 |
| 2023-12-11 | 97.000 | 98.000 | 96.000 | 97.250 | 97.250 | 87,528 |
| 2023-12-08 | 97.400 | 98.000 | 97.400 | 98.000 | 98.000 | 972 |
| 2023-12-07 | 99.000 | 100.00 | 97.400 | 99.000 | 99.000 | 11,811 |
| 2023-12-06 | 96.000 | 98.500 | 96.000 | 98.500 | 98.500 | 275 |
| 2023-12-05 | 96.000 | 98.000 | 96.000 | 98.000 | 98.000 | 290,214 |
| 2023-12-04 | 96.000 | 98.160 | 96.000 | 98.000 | 98.000 | 10,342 |
| 2023-12-01 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 0 |
| 2023-11-30 | 96.600 | 98.500 | 96.600 | 98.500 | 98.500 | 5,066 |
| 2023-11-29 | 99.000 | 101.00 | 97.000 | 98.500 | 98.500 | 274,441 |
| 2023-11-28 | 98.000 | 100.37 | 97.480 | 99.500 | 99.500 | 9,845 |
| 2023-11-27 | 98.075 | 98.750 | 98.075 | 98.750 | 98.750 | 250 |
| 2023-11-24 | 101.00 | 101.20 | 98.000 | 98.750 | 98.750 | 53,916 |
| 2023-11-23 | 101.00 | 102.00 | 98.000 | 101.00 | 101.00 | 24,034 |
| 2023-11-22 | 92.000 | 104.78 | 92.000 | 102.00 | 102.00 | 643,186 |
| 2023-11-21 | 91.000 | 92.275 | 91.000 | 92.000 | 92.000 | 6,893 |
| 2023-11-20 | 91.000 | 93.000 | 89.000 | 93.000 | 93.000 | 26,486 |
| 2023-11-17 | 92.500 | 92.500 | 89.000 | 90.750 | 90.750 | 1,622 |
| 2023-11-16 | 88.000 | 90.750 | 88.000 | 90.750 | 90.750 | 2,044 |
| 2023-11-15 | 93.500 | 93.500 | 88.000 | 90.250 | 90.250 | 22,599 |
| 2023-11-14 | 89.225 | 91.250 | 89.225 | 91.250 | 91.250 | 1,013 |
| 2023-11-13 | 92.000 | 93.500 | 90.000 | 90.500 | 90.500 | 59,818 |
| 2023-11-10 | 93.500 | 94.500 | 92.120 | 92.750 | 92.750 | 601,024 |
| 2023-11-09 | 91.000 | 93.250 | 91.000 | 93.250 | 93.250 | 142 |
| 2023-11-08 | 93.590 | 93.590 | 93.250 | 93.250 | 93.250 | 50,015 |
| 2023-11-07 | 95.000 | 95.000 | 91.000 | 93.250 | 93.250 | 46,972 |
| 2023-11-06 | 89.000 | 94.000 | 88.000 | 93.500 | 93.500 | 147,043 |
| 2023-11-03 | 86.000 | 89.000 | 85.100 | 86.000 | 86.000 | 14,363 |
| 2023-11-02 | 87.000 | 87.000 | 86.500 | 86.500 | 86.500 | 25,521 |
| 2023-11-01 | 81.000 | 86.500 | 81.000 | 86.000 | 86.000 | 37,657 |
| 2023-10-31 | 80.000 | 81.050 | 78.500 | 80.250 | 80.250 | 9,854 |
| 2023-10-30 | 77.000 | 80.000 | 77.000 | 80.000 | 80.000 | 113,370 |
| 2023-10-27 | 77.000 | 78.250 | 76.000 | 78.250 | 78.250 | 57,872 |
| 2023-10-26 | 80.000 | 82.000 | 77.500 | 78.000 | 78.000 | 83,899 |
| 2023-10-25 | 82.000 | 82.000 | 81.000 | 81.750 | 81.750 | 33,638 |
| 2023-10-24 | 84.000 | 86.500 | 82.500 | 82.500 | 82.500 | 47,554 |
| 2023-10-23 | 87.000 | 87.650 | 82.300 | 84.500 | 84.500 | 83,332 |
| 2023-10-20 | 89.000 | 89.000 | 86.000 | 87.250 | 87.250 | 117,724 |
| 2023-10-19 | 89.000 | 89.000 | 89.000 | 89.000 | 89.000 | 5,789 |
| 2023-10-18 | 91.000 | 91.000 | 89.000 | 89.250 | 89.250 | 45,784 |
| 2023-10-17 | 92.000 | 95.000 | 90.000 | 92.000 | 92.000 | 13,590 |
| 2023-10-16 | 94.500 | 94.500 | 92.500 | 92.500 | 92.500 | 2 |
| 2023-10-13 | 93.000 | 95.000 | 93.000 | 93.750 | 93.750 | 11,346 |
| 2023-10-12 | 92.650 | 94.000 | 92.650 | 94.000 | 94.000 | 814 |
| 2023-10-11 | 93.000 | 94.500 | 92.000 | 93.250 | 93.250 | 3,548 |
| 2023-10-10 | 93.000 | 94.250 | 93.000 | 93.750 | 93.750 | 2,949 |
| 2023-10-09 | 95.000 | 95.000 | 93.515 | 94.250 | 94.250 | 1,842 |
| 2023-10-06 | 94.000 | 95.000 | 92.500 | 95.000 | 95.000 | 6,132 |
| 2023-10-05 | 91.000 | 92.500 | 90.000 | 92.500 | 92.500 | 32,597 |
| 2023-10-04 | 91.910 | 92.000 | 91.910 | 92.000 | 92.000 | 25,772 |
| 2023-10-03 | 92.000 | 94.125 | 91.000 | 92.750 | 92.750 | 58,459 |
| 2023-10-02 | 92.000 | 94.000 | 92.000 | 92.500 | 92.500 | 21,157 |
| 2023-09-29 | 94.000 | 94.000 | 90.000 | 94.000 | 94.000 | 52,166 |
| 2023-09-28 | 96.000 | 98.125 | 93.000 | 95.000 | 95.000 | 24,990 |
| 2023-09-27 | 97.000 | 97.250 | 96.301 | 97.250 | 97.250 | 10,179 |
| 2023-09-26 | 98.500 | 98.500 | 95.000 | 96.750 | 96.750 | 21,093 |
| 2023-09-25 | 97.000 | 98.500 | 95.525 | 97.500 | 97.500 | 2,432 |
| 2023-09-22 | 96.000 | 97.975 | 95.850 | 97.250 | 97.250 | 16,845 |
| 2023-09-21 | 103.00 | 105.25 | 94.000 | 94.000 | 94.000 | 193,897 |
| 2023-09-20 | 99.500 | 106.00 | 99.500 | 103.50 | 103.50 | 118,117 |
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.