Ten Lifestyle Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	97.172	97.172	97.000	97.000	97.000	26
2023-06-23	95.000	95.750	94.000	95.750	95.750	30,868
2023-06-22	96.000	96.000	94.000	95.500	95.500	37,927
2023-06-21	97.000	98.000	96.150	97.000	97.000	24,833
2023-06-20	100.00	100.00	99.120	100.00	100.00	16,722
2023-06-19	97.000	100.25	97.000	100.25	100.25	27,801
2023-06-16	98.000	99.500	98.000	99.500	99.500	1,867
2023-06-15	100.00	100.00	99.010	99.500	99.500	606
2023-06-14	100.00	100.50	99.000	100.50	100.50	3,212
2023-06-13	99.000	99.000	98.050	99.000	99.000	4,010
2023-06-12	99.000	99.000	98.000	98.250	98.250	52,966
2023-06-09	101.00	102.00	98.000	99.500	99.500	98,960
2023-06-08	100.00	102.00	99.100	102.00	102.00	58,357
2023-06-07	97.000	99.500	97.000	99.500	99.500	39,966
2023-06-06	96.000	97.000	95.000	97.000	97.000	324,465
2023-06-05	94.000	96.475	94.000	96.250	96.250	47,123
2023-06-02	88.000	92.250	87.300	92.250	92.250	88,992
2023-06-01	83.500	88.000	83.500	88.000	88.000	58,759
2023-05-31	81.500	82.975	81.000	82.750	82.750	65,741
2023-05-30	82.000	82.000	80.950	82.000	82.000	19,745
2023-05-26	81.000	81.000	81.000	81.000	81.000	0
2023-05-25	81.000	82.000	80.600	81.000	81.000	81,933
2023-05-24	81.000	81.600	79.000	81.000	81.000	118,943
2023-05-23	82.000	82.000	81.220	81.500	81.500	18,706
2023-05-22	80.000	81.500	80.000	81.500	81.500	21,094
2023-05-19	80.000	81.250	80.000	81.250	81.250	111
2023-05-18	79.000	81.500	79.000	79.000	79.000	95,850
2023-05-17	80.000	81.500	79.348	79.500	79.500	48,870
2023-05-16	81.000	81.700	81.000	81.500	81.500	16,577
2023-05-15	76.500	80.000	76.000	79.000	79.000	15,788
2023-05-12	79.500	80.000	78.000	78.000	78.000	22,161
2023-05-11	79.300	82.000	79.300	81.500	81.500	46,243
2023-05-10	80.000	81.000	79.000	81.000	81.000	83,050
2023-05-09	81.000	83.500	79.000	81.000	81.000	32,802
2023-05-05	82.000	83.500	79.080	82.500	82.500	82,070
2023-05-04	79.140	79.260	77.000	78.500	78.500	557,732
2023-05-03	80.000	80.100	78.000	79.250	79.250	39,570
2023-05-02	77.500	81.000	77.500	78.750	78.750	10,162
2023-04-28	81.000	81.000	79.250	79.250	79.250	4,344
2023-04-27	81.000	81.000	77.675	79.250	79.250	39,635
2023-04-26	77.500	81.000	77.500	79.250	79.250	56,444
2023-04-25	78.750	78.750	78.750	78.750	78.750	0
2023-04-24	79.220	79.970	78.750	78.750	78.750	3,378
2023-04-21	77.985	77.985	77.500	77.500	77.500	91,675
2023-04-20	76.700	76.775	76.500	76.500	76.500	13,510
2023-04-19	75.660	76.000	75.660	76.000	76.000	2,100
2023-04-18	78.000	78.000	77.000	77.000	77.000	29,050
2023-04-17	78.000	79.000	76.500	77.000	77.000	7,319
2023-04-14	80.000	80.000	78.002	79.000	79.000	12,347
2023-04-13	78.000	79.500	78.000	78.500	78.500	1,069,643
2023-04-12	79.500	82.000	79.500	80.750	80.750	73,842
2023-04-11	77.000	79.500	76.000	78.500	78.500	73,422
2023-04-06	77.000	77.000	76.330	76.500	76.500	117
2023-04-05	77.000	77.000	76.000	76.500	76.500	8,780
2023-04-04	80.000	80.000	76.000	76.500	76.500	31,082
2023-04-03	81.500	82.000	79.050	80.250	80.250	13,815
2023-03-31	80.000	81.300	77.020	79.000	79.000	123,324
2023-03-30	81.000	85.500	80.000	80.500	80.500	40,110
2023-03-29	86.000	86.000	81.750	81.750	81.750	77,344
2023-03-28	86.500	90.000	84.000	85.000	85.000	42,168

← NewerPage 15 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.