Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2022-10-04 | 49.000 | 49.000 | 48.700 | 48.700 | 48.700 | 6 |
| 2022-10-03 | 48.000 | 48.000 | 48.000 | 48.000 | 48.000 | 0 |
| 2022-09-30 | 48.000 | 48.000 | 47.500 | 47.500 | 47.500 | 15,397 |
| 2022-09-29 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 0 |
| 2022-09-28 | 46.800 | 48.296 | 46.800 | 48.000 | 48.000 | 16,188 |
| 2022-09-27 | 50.000 | 50.000 | 48.400 | 48.400 | 48.400 | 75 |
| 2022-09-26 | 48.000 | 50.000 | 48.000 | 49.000 | 49.000 | 39,723 |
| 2022-09-23 | 48.000 | 48.000 | 46.400 | 47.500 | 47.500 | 156,639 |
| 2022-09-22 | 50.000 | 50.000 | 48.000 | 49.000 | 49.000 | 125,622 |
| 2022-09-21 | 51.000 | 51.000 | 47.500 | 49.000 | 49.000 | 1,000,003 |
| 2022-09-20 | 48.000 | 48.500 | 47.360 | 48.500 | 48.500 | 2,506 |
| 2022-09-16 | 50.000 | 50.000 | 49.500 | 49.500 | 49.500 | 10,000 |
| 2022-09-15 | 52.000 | 52.110 | 50.000 | 50.500 | 50.500 | 53,520 |
| 2022-09-14 | 52.500 | 52.500 | 52.500 | 52.500 | 52.500 | 0 |
| 2022-09-13 | 52.220 | 53.000 | 52.220 | 53.000 | 53.000 | 201,303 |
| 2022-09-12 | 53.500 | 55.000 | 53.500 | 54.000 | 54.000 | 314,605 |
| 2022-09-09 | 55.000 | 55.000 | 53.750 | 53.750 | 53.750 | 20,004 |
| 2022-09-08 | 53.750 | 53.750 | 53.750 | 53.750 | 53.750 | 0 |
| 2022-09-07 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-09-06 | 54.250 | 54.250 | 54.250 | 54.250 | 54.250 | 0 |
| 2022-09-05 | 54.250 | 54.250 | 54.250 | 54.250 | 54.250 | 0 |
| 2022-09-02 | 55.000 | 55.000 | 53.000 | 55.000 | 55.000 | 14 |
| 2022-09-01 | 55.500 | 56.500 | 54.000 | 54.000 | 54.000 | 98,555 |
| 2022-08-31 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 1 |
| 2022-08-30 | 55.000 | 55.000 | 54.000 | 54.750 | 54.750 | 20,000 |
| 2022-08-26 | 56.221 | 57.929 | 55.750 | 55.750 | 55.750 | 62,986 |
| 2022-08-25 | 55.750 | 55.750 | 55.750 | 55.750 | 55.750 | 0 |
| 2022-08-24 | 55.750 | 59.000 | 55.000 | 55.750 | 55.750 | 105,222 |
| 2022-08-23 | 55.105 | 56.000 | 55.105 | 56.000 | 56.000 | 124 |
| 2022-08-22 | 56.450 | 56.450 | 55.750 | 55.750 | 55.750 | 35 |
| 2022-08-19 | 55.000 | 56.560 | 54.920 | 56.000 | 56.000 | 24,992 |
| 2022-08-18 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 0 |
| 2022-08-17 | 58.000 | 59.000 | 57.250 | 57.750 | 57.750 | 115,025 |
| 2022-08-16 | 57.250 | 57.250 | 57.250 | 57.250 | 57.250 | 0 |
| 2022-08-15 | 59.000 | 59.000 | 57.000 | 58.250 | 58.250 | 5,016 |
| 2022-08-12 | 58.000 | 58.500 | 58.000 | 58.500 | 58.500 | 10,002 |
| 2022-08-11 | 57.000 | 59.000 | 56.563 | 58.500 | 58.500 | 50,010 |
| 2022-08-10 | 57.000 | 58.000 | 57.000 | 58.000 | 58.000 | 26,000 |
| 2022-08-09 | 55.500 | 58.789 | 55.500 | 58.000 | 58.000 | 28,919 |
| 2022-08-08 | 54.863 | 54.863 | 54.000 | 54.000 | 54.000 | 10,000 |
| 2022-08-05 | 52.500 | 54.750 | 52.000 | 54.750 | 54.750 | 3,198 |
| 2022-08-04 | 54.045 | 54.045 | 53.500 | 53.500 | 53.500 | 5,190 |
| 2022-08-03 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-08-02 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 0 |
| 2022-08-01 | 52.500 | 53.500 | 52.500 | 53.500 | 53.500 | 14,358 |
| 2022-07-29 | 53.300 | 54.500 | 53.000 | 54.500 | 54.500 | 220 |
| 2022-07-28 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2022-07-27 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2022-07-26 | 53.500 | 56.000 | 52.500 | 54.500 | 54.500 | 9,140 |
| 2022-07-25 | 51.000 | 51.000 | 51.000 | 51.000 | 51.000 | 0 |
| 2022-07-22 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 70 |
| 2022-07-21 | 51.500 | 52.500 | 50.480 | 52.000 | 52.000 | 5,811 |
| 2022-07-20 | 52.250 | 52.250 | 52.250 | 52.250 | 52.250 | 0 |
| 2022-07-19 | 51.500 | 53.000 | 51.500 | 52.250 | 52.250 | 8,102 |
| 2022-07-18 | 53.000 | 54.000 | 51.500 | 51.750 | 51.750 | 62,686 |
| 2022-07-15 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2022-07-14 | 54.270 | 55.000 | 54.270 | 55.000 | 55.000 | 421 |
| 2022-07-13 | 56.825 | 57.000 | 55.000 | 55.000 | 55.000 | 224 |
| 2022-07-12 | 53.500 | 53.500 | 53.500 | 53.500 | 53.500 | 0 |
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.