Ten Lifestyle Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	99.000	99.775	98.000	99.250	99.250	29,777
2023-09-18	99.000	99.000	97.020	98.000	98.000	8,098
2023-09-15	95.000	98.475	95.000	97.000	97.000	17,509
2023-09-14	94.000	96.500	92.020	96.500	96.500	43,799
2023-09-13	91.500	94.000	89.495	93.000	93.000	34,211
2023-09-12	86.000	89.000	86.000	88.500	88.500	88,656
2023-09-11	86.000	88.500	86.000	87.250	87.250	13
2023-09-08	86.000	87.500	85.000	87.500	87.500	11,522
2023-09-07	85.000	88.500	85.000	88.500	88.500	18,103
2023-09-06	85.000	86.750	84.072	86.750	86.750	5,732
2023-09-05	86.000	88.500	83.000	84.750	84.750	21,790
2023-09-04	88.500	88.500	85.500	87.000	87.000	108
2023-09-01	85.000	86.750	85.000	86.750	86.750	4,706
2023-08-31	85.000	86.890	85.000	86.750	86.750	6,755
2023-08-30	86.000	86.750	85.000	86.750	86.750	8,668
2023-08-29	85.000	88.080	84.225	86.750	86.750	8,081
2023-08-25	86.890	87.250	86.000	87.250	87.250	5,006
2023-08-24	85.000	88.000	85.000	86.250	86.250	30,917
2023-08-23	87.000	87.700	83.500	85.750	85.750	62,710
2023-08-22	87.000	87.750	86.000	87.750	87.750	9,402
2023-08-21	88.000	88.000	87.000	87.500	87.500	4,955
2023-08-18	89.000	89.000	86.000	88.750	88.750	5,764
2023-08-17	87.500	90.000	86.000	87.500	87.500	1,149
2023-08-16	88.000	90.000	88.000	89.000	89.000	2,792
2023-08-15	90.000	92.500	88.600	89.000	89.000	17,267
2023-08-14	89.000	92.500	87.229	88.500	88.500	31,149
2023-08-11	90.250	90.250	90.250	90.250	90.250	0
2023-08-10	90.250	90.250	90.250	90.250	90.250	25,812
2023-08-09	90.000	93.000	88.000	90.000	90.000	31,917
2023-08-08	93.000	93.000	89.175	90.750	90.750	35,811
2023-08-07	92.500	92.500	90.000	92.250	92.250	21,915
2023-08-04	91.500	92.010	91.000	92.000	92.000	28,537
2023-08-03	90.000	91.000	89.100	90.250	90.250	11,894
2023-08-02	89.500	90.000	88.100	89.000	89.000	20,495
2023-08-01	88.000	90.000	85.000	88.000	88.000	29,102
2023-07-31	87.900	87.900	87.000	87.750	87.750	5,706
2023-07-28	88.500	88.500	87.100	87.750	87.750	233
2023-07-27	87.000	88.500	87.000	87.500	87.500	7,855
2023-07-26	87.000	87.750	87.000	87.750	87.750	37,910
2023-07-25	84.750	85.750	84.750	85.750	85.750	18,000
2023-07-24	85.590	85.590	84.750	84.750	84.750	23
2023-07-21	84.000	84.500	83.000	83.000	83.000	78,761
2023-07-20	86.000	86.125	84.500	85.250	85.250	46,151
2023-07-19	85.000	85.750	85.000	85.750	85.750	82,700
2023-07-18	85.500	85.500	82.000	83.250	83.250	31,122
2023-07-17	85.500	86.000	85.500	86.000	86.000	33,500
2023-07-14	84.625	86.250	84.625	86.250	86.250	152
2023-07-13	85.040	86.250	85.040	86.250	86.250	18,500
2023-07-12	85.000	87.060	84.000	85.500	85.500	29,626
2023-07-11	88.000	88.000	84.750	84.750	84.750	24,482
2023-07-10	91.000	91.750	87.020	88.250	88.250	30,376
2023-07-07	90.000	90.000	89.275	89.500	89.500	7,068
2023-07-06	94.000	94.000	92.500	93.250	93.250	31,316
2023-07-05	94.000	94.500	90.000	92.250	92.250	31,058
2023-07-04	94.500	98.000	94.000	94.000	94.000	1,629,911
2023-07-03	98.000	98.000	95.525	96.750	96.750	223
2023-06-30	97.500	97.500	95.575	96.000	96.000	13
2023-06-29	95.000	97.500	95.000	95.750	95.750	9,149
2023-06-28	97.000	97.000	95.000	96.250	96.250	334
2023-06-27	96.500	97.500	95.000	95.500	95.500	17,071

← NewerPage 14 of 22 · 1,265 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.