Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 85.000 | 86.000 | 84.000 | 84.750 | 84.750 | 26,882 |
| 2026-04-27 | 86.000 | 88.975 | 83.500 | 85.500 | 85.500 | 253,956 |
| 2026-04-24 | 85.000 | 88.660 | 83.000 | 87.500 | 87.500 | 303,634 |
| 2026-04-23 | 83.000 | 87.000 | 82.411 | 87.000 | 87.000 | 166,375 |
| 2026-04-22 | 80.000 | 84.050 | 76.046 | 82.000 | 82.000 | 509,852 |
| 2026-04-21 | 74.500 | 76.500 | 73.110 | 74.000 | 74.000 | 85,518 |
| 2026-04-20 | 74.500 | 77.000 | 73.000 | 73.500 | 73.500 | 90,853 |
| 2026-04-17 | 75.000 | 75.240 | 73.300 | 74.500 | 74.500 | 68,571 |
| 2026-04-16 | 75.000 | 75.000 | 72.500 | 73.250 | 73.250 | 22,669 |
| 2026-04-15 | 75.000 | 75.000 | 72.660 | 75.000 | 75.000 | 26,355 |
| 2026-04-14 | 72.000 | 74.700 | 72.000 | 74.000 | 74.000 | 36,856 |
| 2026-04-13 | 71.500 | 74.000 | 71.000 | 73.750 | 73.750 | 60,595 |
| 2026-04-10 | 69.000 | 71.500 | 68.500 | 71.000 | 71.000 | 108,934 |
| 2026-04-09 | 69.000 | 69.000 | 65.000 | 67.750 | 67.750 | 21,716 |
| 2026-04-08 | 68.000 | 68.500 | 66.500 | 67.750 | 67.750 | 113,819 |
| 2026-04-07 | 67.000 | 68.000 | 66.500 | 68.000 | 68.000 | 46,110 |
| 2026-04-02 | 65.000 | 66.700 | 64.000 | 66.000 | 66.000 | 11,343 |
| 2026-04-01 | 64.000 | 66.125 | 63.000 | 65.250 | 65.250 | 11,145 |
| 2026-03-31 | 66.000 | 66.000 | 63.125 | 65.000 | 65.000 | 8,565 |
| 2026-03-30 | 65.000 | 66.500 | 63.300 | 64.000 | 64.000 | 26,976 |
| 2026-03-27 | 66.000 | 66.150 | 63.250 | 63.250 | 63.250 | 127,108 |
| 2026-03-26 | 66.000 | 66.850 | 65.300 | 66.500 | 66.500 | 44,691 |
| 2026-03-25 | 66.500 | 67.500 | 66.500 | 66.500 | 66.500 | 10,696 |
| 2026-03-24 | 68.000 | 68.983 | 67.000 | 67.000 | 67.000 | 75,345 |
| 2026-03-23 | 69.000 | 70.100 | 68.000 | 68.000 | 68.000 | 100,971 |
| 2026-03-20 | 69.000 | 69.500 | 69.000 | 69.000 | 69.000 | 2,927 |
| 2026-03-19 | 69.100 | 70.250 | 69.100 | 70.250 | 70.250 | 8,553 |
| 2026-03-18 | 70.156 | 70.240 | 69.550 | 70.000 | 70.000 | 18,923 |
| 2026-03-17 | 70.300 | 70.300 | 69.510 | 69.750 | 69.750 | 7,059 |
| 2026-03-16 | 71.220 | 71.220 | 69.360 | 70.250 | 70.250 | 71,075 |
| 2026-03-13 | 68.000 | 69.750 | 68.000 | 69.750 | 69.750 | 87,507 |
| 2026-03-12 | 69.639 | 69.750 | 69.000 | 69.750 | 69.750 | 2,718,649 |
| 2026-03-11 | 71.000 | 71.000 | 68.000 | 69.250 | 69.250 | 1,145,133 |
| 2026-03-10 | 70.000 | 70.500 | 69.000 | 70.000 | 70.000 | 9,090 |
| 2026-03-09 | 69.000 | 72.000 | 67.000 | 69.000 | 69.000 | 44,646 |
| 2026-03-06 | 70.242 | 71.000 | 70.242 | 71.000 | 71.000 | 1,600 |
| 2026-03-05 | 72.000 | 72.000 | 69.620 | 71.000 | 71.000 | 252,125 |
| 2026-03-04 | 69.000 | 71.500 | 69.000 | 71.000 | 71.000 | 95,581 |
| 2026-03-03 | 70.000 | 70.500 | 68.000 | 68.500 | 68.500 | 64,346 |
| 2026-03-02 | 71.026 | 71.500 | 71.026 | 71.500 | 71.500 | 20,000 |
| 2026-02-27 | 71.000 | 72.250 | 71.000 | 72.250 | 72.250 | 888 |
| 2026-02-26 | 72.000 | 73.500 | 71.850 | 72.250 | 72.250 | 55,998 |
| 2026-02-25 | 73.000 | 73.000 | 71.640 | 72.000 | 72.000 | 8,773 |
| 2026-02-24 | 72.000 | 73.000 | 70.960 | 71.750 | 71.750 | 96,340 |
| 2026-02-23 | 69.000 | 70.000 | 68.000 | 68.500 | 68.500 | 6,568 |
| 2026-02-20 | 68.500 | 69.250 | 67.000 | 69.250 | 69.250 | 90,341 |
| 2026-02-19 | 66.000 | 67.250 | 66.000 | 67.250 | 67.250 | 4,708 |
| 2026-02-18 | 66.000 | 68.100 | 66.000 | 67.250 | 67.250 | 19,402 |
| 2026-02-17 | 69.500 | 69.500 | 67.280 | 67.750 | 67.750 | 5,439 |
| 2026-02-16 | 67.000 | 68.600 | 66.000 | 66.500 | 66.500 | 31,950 |
| 2026-02-13 | 68.900 | 69.125 | 67.000 | 68.000 | 68.000 | 64,004 |
| 2026-02-12 | 67.000 | 67.000 | 67.000 | 67.000 | 67.000 | 8,977 |
| 2026-02-11 | 68.000 | 68.440 | 67.500 | 67.500 | 67.500 | 58,477 |
| 2026-02-10 | 68.000 | 69.500 | 67.500 | 67.500 | 67.500 | 50,441 |
| 2026-02-09 | 69.000 | 70.000 | 68.340 | 69.000 | 69.000 | 36,938 |
| 2026-02-06 | 68.160 | 68.160 | 68.000 | 68.000 | 68.000 | 26,115 |
| 2026-02-05 | 69.000 | 72.000 | 66.511 | 67.000 | 67.000 | 160,203 |
| 2026-02-04 | 72.000 | 72.000 | 69.000 | 70.500 | 70.500 | 111 |
| 2026-02-03 | 69.000 | 71.000 | 69.000 | 70.000 | 70.000 | 59,434 |
| 2026-02-02 | 70.000 | 72.000 | 69.000 | 69.750 | 69.750 | 18,568 |
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.