Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 90.000 | 92.000 | 83.000 | 87.500 | 87.500 | 175,294 |
| 2023-03-24 | 92.000 | 93.000 | 88.000 | 88.250 | 88.250 | 1,028,170 |
| 2023-03-23 | 90.000 | 91.000 | 90.000 | 90.750 | 90.750 | 2,625,000 |
| 2023-03-22 | 93.000 | 93.350 | 92.000 | 92.000 | 92.000 | 16,023 |
| 2023-03-21 | 93.500 | 93.750 | 91.500 | 93.750 | 93.750 | 8,804 |
| 2023-03-20 | 94.500 | 94.500 | 91.500 | 94.000 | 94.000 | 128,561 |
| 2023-03-17 | 92.500 | 92.500 | 88.000 | 88.000 | 88.000 | 27,270 |
| 2023-03-16 | 98.000 | 98.340 | 93.000 | 95.250 | 95.250 | 33,093 |
| 2023-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 240,000 |
| 2023-03-14 | 100.00 | 101.55 | 100.00 | 100.00 | 100.00 | 51,418 |
| 2023-03-13 | 99.000 | 100.00 | 98.000 | 98.000 | 98.000 | 289,568 |
| 2023-03-10 | 103.00 | 104.00 | 100.00 | 101.00 | 101.00 | 73,629 |
| 2023-03-09 | 110.00 | 110.00 | 105.00 | 105.50 | 105.50 | 16,487 |
| 2023-03-08 | 106.00 | 110.00 | 104.42 | 107.00 | 107.00 | 15,352 |
| 2023-03-07 | 102.00 | 110.00 | 100.00 | 108.00 | 108.00 | 1,345,708 |
| 2023-03-06 | 99.000 | 102.00 | 99.000 | 99.000 | 99.000 | 27,944 |
| 2023-03-03 | 95.000 | 102.00 | 94.500 | 102.00 | 102.00 | 26,492 |
| 2023-03-02 | 92.500 | 95.000 | 92.500 | 95.000 | 95.000 | 509,648 |
| 2023-03-01 | 90.000 | 94.000 | 90.000 | 92.000 | 92.000 | 56,707 |
| 2023-02-28 | 87.000 | 90.000 | 87.000 | 90.000 | 90.000 | 14,629 |
| 2023-02-27 | 87.000 | 87.000 | 85.000 | 85.000 | 85.000 | 723 |
| 2023-02-24 | 87.000 | 87.000 | 85.000 | 86.500 | 86.500 | 67,167 |
| 2023-02-23 | 89.000 | 91.475 | 87.000 | 87.000 | 87.000 | 9,816 |
| 2023-02-22 | 92.000 | 92.040 | 89.500 | 90.000 | 90.000 | 86,519 |
| 2023-02-21 | 93.000 | 94.150 | 92.000 | 94.000 | 94.000 | 2,489 |
| 2023-02-20 | 90.000 | 96.350 | 89.990 | 96.000 | 96.000 | 97,296 |
| 2023-02-17 | 88.570 | 90.000 | 88.570 | 90.000 | 90.000 | 604 |
| 2023-02-16 | 92.000 | 92.000 | 88.000 | 90.000 | 90.000 | 771 |
| 2023-02-15 | 90.250 | 90.250 | 88.500 | 89.500 | 89.500 | 1,495,215 |
| 2023-02-14 | 90.075 | 92.000 | 88.000 | 90.000 | 90.000 | 8 |
| 2023-02-13 | 90.075 | 90.250 | 90.000 | 90.000 | 90.000 | 3,520 |
| 2023-02-10 | 88.600 | 90.000 | 88.600 | 90.000 | 90.000 | 4,134 |
| 2023-02-09 | 90.075 | 90.500 | 90.075 | 90.500 | 90.500 | 217 |
| 2023-02-08 | 92.000 | 92.000 | 88.570 | 90.500 | 90.500 | 1,208 |
| 2023-02-07 | 88.570 | 90.500 | 88.570 | 90.500 | 90.500 | 12 |
| 2023-02-06 | 90.000 | 90.250 | 88.500 | 90.250 | 90.250 | 9,760 |
| 2023-02-03 | 88.000 | 88.500 | 87.900 | 88.500 | 88.500 | 36,314 |
| 2023-02-02 | 87.000 | 87.800 | 86.700 | 87.250 | 87.250 | 29,256 |
| 2023-02-01 | 85.000 | 85.000 | 84.020 | 84.500 | 84.500 | 3,942 |
| 2023-01-31 | 90.000 | 90.000 | 80.000 | 87.000 | 87.000 | 83,236 |
| 2023-01-30 | 87.175 | 88.500 | 87.175 | 88.500 | 88.500 | 230 |
| 2023-01-27 | 88.125 | 88.500 | 87.175 | 88.500 | 88.500 | 140 |
| 2023-01-26 | 87.000 | 88.350 | 86.630 | 87.750 | 87.750 | 20,789 |
| 2023-01-25 | 90.000 | 90.000 | 87.500 | 88.500 | 88.500 | 4,875 |
| 2023-01-24 | 90.000 | 90.000 | 88.200 | 89.000 | 89.000 | 2,004 |
| 2023-01-23 | 90.000 | 90.000 | 87.653 | 88.500 | 88.500 | 25,595 |
| 2023-01-20 | 90.000 | 90.000 | 88.075 | 90.000 | 90.000 | 6,882 |
| 2023-01-19 | 90.000 | 90.000 | 85.350 | 89.000 | 89.000 | 41,248 |
| 2023-01-18 | 86.000 | 88.790 | 81.000 | 87.250 | 87.250 | 136,929 |
| 2023-01-17 | 78.000 | 84.500 | 77.790 | 83.500 | 83.500 | 188,719 |
| 2023-01-16 | 78.000 | 78.000 | 76.000 | 76.000 | 76.000 | 30 |
| 2023-01-13 | 74.000 | 74.500 | 73.956 | 74.500 | 74.500 | 11,355 |
| 2023-01-12 | 74.000 | 74.500 | 74.000 | 74.500 | 74.500 | 43,869 |
| 2023-01-11 | 74.000 | 75.000 | 74.000 | 74.500 | 74.500 | 25,000 |
| 2023-01-10 | 75.000 | 75.500 | 74.000 | 74.000 | 74.000 | 58,574 |
| 2023-01-09 | 76.000 | 76.000 | 75.000 | 76.000 | 76.000 | 21,140 |
| 2023-01-06 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 18,000 |
| 2023-01-05 | 77.000 | 77.000 | 76.000 | 77.000 | 77.000 | 12,349 |
| 2023-01-04 | 77.000 | 77.000 | 77.000 | 77.000 | 77.000 | 0 |
| 2023-01-03 | 76.990 | 77.000 | 76.990 | 77.000 | 77.000 | 15,000 |
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.