Ten Lifestyle Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	117.00	117.00	115.50	115.50	115.50	78,621
2022-01-17	117.00	120.00	115.00	116.00	116.00	38,522
2022-01-14	114.00	119.00	114.00	117.00	117.00	72,623
2022-01-13	115.00	117.50	114.00	117.50	117.50	73,990
2022-01-12	103.00	117.00	101.98	116.00	116.00	384,973
2022-01-11	99.500	101.00	99.500	101.00	101.00	32,098
2022-01-10	101.00	102.00	100.00	100.50	100.50	26,704
2022-01-07	100.00	102.00	99.000	100.50	100.50	5,019
2022-01-06	98.500	100.00	98.380	99.000	99.000	11,817
2022-01-05	96.000	99.000	95.000	97.500	97.500	50,810
2022-01-04	95.000	95.880	94.000	95.000	95.000	30,347
2021-12-31	96.000	96.000	95.000	95.000	95.000	7
2021-12-30	95.000	96.000	93.000	94.500	94.500	21,745
2021-12-29	95.000	97.000	94.500	94.500	94.500	52,382
2021-12-24	94.000	94.000	94.000	94.000	94.000	0
2021-12-23	95.000	95.000	94.000	94.000	94.000	8,574
2021-12-22	95.000	95.000	94.500	94.500	94.500	7,500
2021-12-21	95.000	96.500	94.000	96.500	96.500	15,016
2021-12-20	96.000	96.020	95.000	95.500	95.500	5,202
2021-12-17	96.500	100.00	96.000	96.000	96.000	11,519
2021-12-16	97.000	100.00	96.000	98.000	98.000	5,843
2021-12-15	96.500	96.500	96.500	96.500	96.500	0
2021-12-14	96.000	97.000	96.000	97.000	97.000	1,167
2021-12-13	97.000	97.000	97.000	97.000	97.000	10
2021-12-10	97.000	97.000	96.040	97.000	97.000	5,153
2021-12-09	98.000	102.00	96.500	96.500	96.500	20,539
2021-12-08	99.000	99.030	98.500	98.500	98.500	15,044
2021-12-07	99.000	105.00	99.000	99.250	99.250	39,901
2021-12-06	101.00	101.00	99.000	99.500	99.500	23,266
2021-12-03	102.00	103.00	102.00	103.00	103.00	3,463
2021-12-02	103.00	105.00	101.00	102.50	102.50	18,960
2021-12-01	105.00	105.00	104.00	104.00	104.00	4
2021-11-30	103.00	105.00	103.00	103.50	103.50	96,600
2021-11-29	105.00	105.00	104.00	104.00	104.00	208,750
2021-11-26	105.00	106.01	104.00	106.00	106.00	43,072
2021-11-25	107.00	107.00	106.00	106.00	106.00	13,586
2021-11-24	106.00	109.00	102.50	107.50	107.50	273,783
2021-11-23	107.00	108.10	105.00	107.50	107.50	23,733
2021-11-22	105.00	106.50	103.00	106.50	106.50	44,881
2021-11-19	100.00	105.00	100.00	103.50	103.50	75,082
2021-11-18	101.50	101.50	101.50	101.50	101.50	5,659
2021-11-17	100.00	101.50	100.00	101.50	101.50	1
2021-11-16	102.00	102.00	101.00	101.50	101.50	28,797
2021-11-15	100.00	103.00	99.500	101.00	101.00	125,025
2021-11-12	99.000	103.00	99.000	102.50	102.50	55,859
2021-11-11	100.00	100.00	99.000	99.500	99.500	30,154
2021-11-10	100.00	100.00	99.000	99.000	99.000	65,152
2021-11-09	99.000	105.00	99.000	101.50	101.50	15,394
2021-11-08	98.000	100.00	97.000	99.500	99.500	113,631
2021-11-05	97.500	99.000	97.000	99.000	99.000	147,369
2021-11-04	97.500	99.000	97.000	97.250	97.250	100,153
2021-11-03	97.000	97.500	96.000	97.500	97.500	91,230
2021-11-02	96.500	99.000	95.800	97.000	97.000	226,437
2021-11-01	96.000	97.000	95.000	96.500	96.500	67,172
2021-10-29	94.000	96.000	91.050	95.750	95.750	126,276
2021-10-28	92.500	94.250	92.300	94.250	94.250	260,538
2021-10-27	92.000	92.250	92.000	92.250	92.250	95,494
2021-10-26	92.000	92.000	91.500	91.500	91.500	15,880
2021-10-25	92.000	92.500	91.000	91.500	91.500	10,646
2021-10-22	92.500	92.500	92.250	92.250	92.250	20,049

← NewerPage 21 of 22 · 1,266 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.