Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 92.000 | 93.095 | 91.310 | 91.500 | 91.500 | 56,206 |
| 2026-07-22 | 89.000 | 93.000 | 89.000 | 93.000 | 93.000 | 240,275 |
| 2026-07-21 | 88.000 | 90.590 | 88.000 | 89.750 | 89.750 | 31,842 |
| 2026-07-20 | 88.500 | 91.500 | 88.500 | 88.500 | 88.500 | 11,753 |
| 2026-07-17 | 90.000 | 90.000 | 88.000 | 88.000 | 88.000 | 2,056,605 |
| 2026-07-16 | 87.000 | 89.500 | 87.000 | 89.500 | 89.500 | 267,432 |
| 2026-07-15 | 88.500 | 88.500 | 86.465 | 88.500 | 88.500 | 15,173 |
| 2026-07-14 | 86.000 | 88.000 | 85.000 | 88.000 | 88.000 | 95,106 |
| 2026-07-13 | 87.000 | 87.310 | 85.500 | 87.000 | 87.000 | 70,002 |
| 2026-07-10 | 87.000 | 90.000 | 84.500 | 88.000 | 88.000 | 84,819 |
| 2026-07-09 | 87.000 | 88.000 | 86.000 | 86.000 | 86.000 | 31,845 |
| 2026-07-08 | 88.000 | 89.000 | 86.930 | 89.000 | 89.000 | 17,583 |
| 2026-07-07 | 88.000 | 89.000 | 87.500 | 88.000 | 88.000 | 11,267 |
| 2026-07-06 | 89.000 | 89.000 | 87.000 | 89.000 | 89.000 | 7,360 |
| 2026-07-03 | 89.000 | 90.220 | 86.000 | 88.000 | 88.000 | 155,846 |
| 2026-07-02 | 90.000 | 91.000 | 89.000 | 89.000 | 89.000 | 36,813 |
| 2026-07-01 | 90.000 | 90.740 | 89.000 | 89.500 | 89.500 | 37,914 |
| 2026-06-30 | 90.000 | 90.250 | 90.000 | 90.250 | 90.250 | 128 |
| 2026-06-29 | 90.000 | 91.000 | 90.000 | 90.500 | 90.500 | 43,749 |
| 2026-06-26 | 87.500 | 91.000 | 87.500 | 91.000 | 91.000 | 9,279 |
| 2026-06-25 | 88.000 | 88.560 | 88.000 | 88.000 | 88.000 | 9,958 |
| 2026-06-24 | 89.000 | 91.056 | 86.500 | 88.000 | 88.000 | 146,616 |
| 2026-06-23 | 89.000 | 89.000 | 88.000 | 89.000 | 89.000 | 8,773 |
| 2026-06-22 | 91.000 | 91.000 | 88.000 | 89.000 | 89.000 | 24,738 |
| 2026-06-19 | 91.000 | 93.340 | 89.000 | 91.500 | 91.500 | 83,373 |
| 2026-06-18 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 9,524 |
| 2026-06-17 | 94.000 | 94.000 | 91.000 | 93.000 | 93.000 | 29,614 |
| 2026-06-16 | 92.000 | 92.950 | 92.000 | 92.250 | 92.250 | 40,055 |
| 2026-06-15 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 469,348 |
| 2026-06-12 | 92.000 | 92.750 | 91.750 | 92.750 | 92.750 | 27,449 |
| 2026-06-11 | 91.500 | 92.000 | 91.000 | 91.000 | 91.000 | 27,385 |
| 2026-06-10 | 92.000 | 94.000 | 90.500 | 90.500 | 90.500 | 342,093 |
| 2026-06-09 | 92.000 | 92.120 | 90.000 | 90.500 | 90.500 | 153,088 |
| 2026-06-08 | 94.000 | 94.000 | 91.000 | 91.000 | 91.000 | 42,350 |
| 2026-06-05 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 23,472 |
| 2026-06-04 | 94.000 | 94.180 | 93.000 | 94.000 | 94.000 | 26,822 |
| 2026-06-03 | 94.000 | 96.000 | 92.000 | 93.000 | 93.000 | 134,589 |
| 2026-06-02 | 94.000 | 95.000 | 92.660 | 94.500 | 94.500 | 110,005 |
| 2026-06-01 | 94.000 | 95.000 | 92.000 | 92.500 | 92.500 | 615,698 |
| 2026-05-29 | 94.000 | 94.000 | 91.500 | 91.500 | 91.500 | 28,062 |
| 2026-05-28 | 92.000 | 94.000 | 92.000 | 92.000 | 92.000 | 539,193 |
| 2026-05-27 | 93.000 | 94.000 | 92.500 | 92.500 | 92.500 | 13,372 |
| 2026-05-26 | 93.500 | 94.000 | 92.500 | 93.500 | 93.500 | 15,253 |
| 2026-05-22 | 91.000 | 94.000 | 91.000 | 94.000 | 94.000 | 29,505 |
| 2026-05-21 | 92.000 | 92.250 | 90.500 | 92.250 | 92.250 | 84,099 |
| 2026-05-20 | 92.000 | 92.250 | 91.000 | 92.250 | 92.250 | 53,586 |
| 2026-05-19 | 92.500 | 94.000 | 90.000 | 90.500 | 90.500 | 160,170 |
| 2026-05-18 | 93.500 | 95.000 | 91.000 | 91.500 | 91.500 | 174,084 |
| 2026-05-15 | 95.000 | 97.000 | 92.750 | 93.500 | 93.500 | 182,966 |
| 2026-05-14 | 95.000 | 97.000 | 95.000 | 95.000 | 95.000 | 378,104 |
| 2026-05-13 | 95.000 | 96.000 | 95.000 | 95.500 | 95.500 | 7,805 |
| 2026-05-12 | 96.000 | 96.750 | 95.330 | 95.500 | 95.500 | 10,525 |
| 2026-05-11 | 95.500 | 97.000 | 94.000 | 97.000 | 97.000 | 17,928 |
| 2026-05-08 | 94.000 | 96.500 | 91.820 | 96.500 | 96.500 | 77,153 |
| 2026-05-07 | 88.000 | 95.000 | 88.000 | 91.500 | 91.500 | 1,367,663 |
| 2026-05-06 | 87.000 | 90.000 | 85.695 | 90.000 | 90.000 | 127,721 |
| 2026-05-05 | 86.000 | 86.000 | 84.500 | 85.500 | 85.500 | 159,681 |
| 2026-05-01 | 86.000 | 87.000 | 85.240 | 86.000 | 86.000 | 85,618 |
| 2026-04-30 | 85.000 | 86.022 | 83.500 | 85.000 | 85.000 | 265,627 |
| 2026-04-29 | 85.000 | 87.000 | 85.000 | 85.000 | 85.000 | 15,385 |
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.