Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 74.500 | 74.500 | 72.500 | 72.500 | 72.500 | 39,034 |
| 2022-04-11 | 75.500 | 75.500 | 74.750 | 74.750 | 74.750 | 112,774 |
| 2022-04-08 | 75.000 | 76.500 | 75.000 | 75.500 | 75.500 | 367,798 |
| 2022-04-07 | 77.000 | 77.000 | 74.750 | 74.750 | 74.750 | 227,021 |
| 2022-04-06 | 78.000 | 79.800 | 77.000 | 77.000 | 77.000 | 215,556 |
| 2022-04-05 | 80.500 | 81.000 | 79.000 | 79.000 | 79.000 | 113,553 |
| 2022-04-04 | 79.900 | 79.900 | 79.750 | 79.750 | 79.750 | 50 |
| 2022-04-01 | 80.000 | 80.000 | 78.000 | 79.500 | 79.500 | 51,355 |
| 2022-03-31 | 80.500 | 80.500 | 80.500 | 80.500 | 80.500 | 0 |
| 2022-03-30 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-03-29 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2022-03-28 | 80.000 | 81.500 | 80.000 | 81.000 | 81.000 | 17,600 |
| 2022-03-25 | 84.000 | 84.000 | 83.000 | 83.000 | 83.000 | 1 |
| 2022-03-24 | 83.500 | 84.000 | 83.250 | 83.250 | 83.250 | 12,707 |
| 2022-03-23 | 83.500 | 83.500 | 83.000 | 83.000 | 83.000 | 60 |
| 2022-03-22 | 83.000 | 84.000 | 82.500 | 83.250 | 83.250 | 86,000 |
| 2022-03-21 | 83.000 | 85.000 | 83.000 | 84.000 | 84.000 | 8 |
| 2022-03-18 | 83.000 | 85.000 | 83.000 | 83.000 | 83.000 | 17,585 |
| 2022-03-17 | 86.500 | 86.500 | 84.000 | 84.000 | 84.000 | 27,324 |
| 2022-03-16 | 81.000 | 85.000 | 81.000 | 84.500 | 84.500 | 19,604 |
| 2022-03-15 | 83.000 | 83.900 | 83.000 | 83.500 | 83.500 | 34,014 |
| 2022-03-14 | 84.000 | 84.000 | 84.000 | 84.000 | 84.000 | 3,850 |
| 2022-03-11 | 84.395 | 84.400 | 83.000 | 83.000 | 83.000 | 2,125 |
| 2022-03-10 | 84.000 | 85.939 | 81.500 | 83.750 | 83.750 | 24,839 |
| 2022-03-09 | 84.000 | 85.507 | 83.000 | 83.000 | 83.000 | 38,171 |
| 2022-03-08 | 82.000 | 84.750 | 81.850 | 84.750 | 84.750 | 186,916 |
| 2022-03-07 | 73.000 | 82.000 | 73.000 | 81.000 | 81.000 | 97,257 |
| 2022-03-04 | 95.000 | 95.000 | 75.000 | 75.000 | 75.000 | 155,488 |
| 2022-03-03 | 108.00 | 108.00 | 106.50 | 106.50 | 106.50 | 24,654 |
| 2022-03-02 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | 5 |
| 2022-03-01 | 107.00 | 110.00 | 107.00 | 109.00 | 109.00 | 5,790 |
| 2022-02-28 | 110.00 | 110.20 | 109.00 | 109.00 | 109.00 | 7,003 |
| 2022-02-25 | 110.00 | 112.70 | 110.00 | 112.00 | 112.00 | 47 |
| 2022-02-24 | 110.00 | 113.70 | 109.20 | 111.00 | 111.00 | 15,249 |
| 2022-02-23 | 114.00 | 114.00 | 112.50 | 112.50 | 112.50 | 29,364 |
| 2022-02-22 | 115.00 | 116.88 | 113.00 | 114.00 | 114.00 | 71,271 |
| 2022-02-21 | 116.00 | 118.00 | 116.00 | 116.50 | 116.50 | 23,690 |
| 2022-02-18 | 115.00 | 115.88 | 115.00 | 115.00 | 115.00 | 7,181 |
| 2022-02-17 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2022-02-16 | 117.00 | 117.00 | 116.50 | 116.50 | 116.50 | 15 |
| 2022-02-15 | 117.00 | 117.00 | 115.00 | 116.50 | 116.50 | 15,687 |
| 2022-02-14 | 117.88 | 117.88 | 117.00 | 117.00 | 117.00 | 1,046 |
| 2022-02-11 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | 0 |
| 2022-02-10 | 118.00 | 118.00 | 117.30 | 118.00 | 118.00 | 19,596 |
| 2022-02-09 | 119.00 | 119.00 | 116.00 | 119.00 | 119.00 | 38,313 |
| 2022-02-08 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 13,257 |
| 2022-02-07 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 13,799 |
| 2022-02-04 | 119.00 | 119.00 | 117.85 | 118.00 | 118.00 | 2,971 |
| 2022-02-03 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | 3,540 |
| 2022-02-02 | 118.00 | 121.00 | 117.21 | 118.50 | 118.50 | 709,859 |
| 2022-02-01 | 122.00 | 123.00 | 119.50 | 119.50 | 119.50 | 88,475 |
| 2022-01-31 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | 19,090 |
| 2022-01-28 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 22,947 |
| 2022-01-27 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | 106,619 |
| 2022-01-26 | 118.00 | 122.00 | 117.50 | 122.00 | 122.00 | 258,298 |
| 2022-01-25 | 112.00 | 119.00 | 111.00 | 117.00 | 117.00 | 282,723 |
| 2022-01-24 | 111.00 | 111.88 | 110.00 | 111.50 | 111.50 | 7,066 |
| 2022-01-21 | 110.00 | 112.00 | 108.00 | 112.00 | 112.00 | 168,096 |
| 2022-01-20 | 114.00 | 116.00 | 108.00 | 111.00 | 111.00 | 90,391 |
| 2022-01-19 | 114.00 | 116.00 | 112.00 | 114.00 | 114.00 | 65,751 |
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.