Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 70.000 | 72.167 | 70.000 | 71.750 | 71.750 | 27,758 |
| 2026-01-29 | 70.000 | 71.750 | 70.000 | 71.750 | 71.750 | 256 |
| 2026-01-28 | 70.510 | 73.000 | 70.510 | 71.750 | 71.750 | 4,386 |
| 2026-01-27 | 71.500 | 72.000 | 71.500 | 71.500 | 71.500 | 20,173 |
| 2026-01-26 | 70.000 | 72.198 | 70.000 | 71.250 | 71.250 | 12,166 |
| 2026-01-23 | 71.640 | 71.640 | 70.300 | 71.250 | 71.250 | 16,550 |
| 2026-01-22 | 69.000 | 72.100 | 69.000 | 69.500 | 69.500 | 178,724 |
| 2026-01-21 | 70.000 | 70.250 | 69.003 | 70.250 | 70.250 | 34,917 |
| 2026-01-20 | 71.000 | 71.000 | 70.000 | 70.000 | 70.000 | 76,581 |
| 2026-01-19 | 74.000 | 74.000 | 70.500 | 72.000 | 72.000 | 33,791 |
| 2026-01-16 | 71.000 | 74.000 | 71.000 | 71.000 | 71.000 | 69,749 |
| 2026-01-15 | 76.500 | 76.500 | 71.500 | 71.500 | 71.500 | 131,788 |
| 2026-01-14 | 74.000 | 75.778 | 73.410 | 73.500 | 73.500 | 119,404 |
| 2026-01-13 | 74.000 | 76.000 | 73.500 | 73.500 | 73.500 | 22,627 |
| 2026-01-12 | 75.000 | 76.680 | 73.500 | 75.250 | 75.250 | 44,015 |
| 2026-01-09 | 77.000 | 77.000 | 75.000 | 75.750 | 75.750 | 107,814 |
| 2026-01-08 | 77.000 | 77.000 | 75.545 | 75.750 | 75.750 | 97,033 |
| 2026-01-07 | 76.500 | 76.500 | 73.780 | 75.500 | 75.500 | 594,431 |
| 2026-01-06 | 74.000 | 74.000 | 73.500 | 73.500 | 73.500 | 7,320 |
| 2026-01-05 | 71.500 | 76.680 | 71.500 | 74.500 | 74.500 | 184,562 |
| 2026-01-02 | 70.000 | 71.780 | 70.000 | 71.750 | 71.750 | 777 |
| 2025-12-31 | 71.225 | 71.750 | 71.225 | 71.750 | 71.750 | 31,750 |
| 2025-12-30 | 69.000 | 71.890 | 69.000 | 71.750 | 71.750 | 28,499 |
| 2025-12-29 | 71.000 | 72.120 | 69.420 | 72.000 | 72.000 | 81,962 |
| 2025-12-24 | 71.000 | 72.000 | 71.000 | 72.000 | 72.000 | 17,989 |
| 2025-12-23 | 72.740 | 72.740 | 72.000 | 72.000 | 72.000 | 11,412 |
| 2025-12-22 | 73.000 | 73.000 | 71.998 | 72.000 | 72.000 | 18,500 |
| 2025-12-19 | 71.300 | 72.000 | 71.300 | 72.000 | 72.000 | 844 |
| 2025-12-18 | 71.000 | 72.000 | 70.000 | 70.000 | 70.000 | 153,830 |
| 2025-12-17 | 71.000 | 72.000 | 70.000 | 72.000 | 72.000 | 26,866 |
| 2025-12-16 | 71.000 | 71.500 | 71.000 | 71.500 | 71.500 | 46,001 |
| 2025-12-15 | 71.000 | 72.000 | 70.000 | 70.500 | 70.500 | 62,877 |
| 2025-12-12 | 70.000 | 73.000 | 69.000 | 72.000 | 72.000 | 66,512 |
| 2025-12-11 | 70.000 | 71.250 | 69.000 | 71.250 | 71.250 | 115,932 |
| 2025-12-10 | 65.000 | 70.000 | 64.351 | 69.250 | 69.250 | 196,891 |
| 2025-12-09 | 64.000 | 65.000 | 61.000 | 65.000 | 65.000 | 106,880 |
| 2025-12-08 | 63.500 | 63.500 | 62.500 | 62.500 | 62.500 | 6 |
| 2025-12-05 | 62.000 | 63.257 | 62.000 | 62.250 | 62.250 | 41,000 |
| 2025-12-04 | 62.000 | 64.000 | 61.000 | 62.250 | 62.250 | 34,780 |
| 2025-12-03 | 62.000 | 63.000 | 62.000 | 63.000 | 63.000 | 18,000 |
| 2025-12-02 | 63.000 | 64.000 | 62.000 | 62.750 | 62.750 | 15,632 |
| 2025-12-01 | 61.000 | 61.750 | 61.000 | 61.750 | 61.750 | 7,600 |
| 2025-11-28 | 62.500 | 62.500 | 61.000 | 62.000 | 62.000 | 10,068 |
| 2025-11-27 | 60.000 | 61.774 | 60.000 | 61.250 | 61.250 | 1,093 |
| 2025-11-26 | 60.000 | 61.250 | 60.000 | 61.250 | 61.250 | 42 |
| 2025-11-25 | 60.000 | 61.250 | 60.000 | 61.250 | 61.250 | 8,000 |
| 2025-11-24 | 60.500 | 62.000 | 60.000 | 61.250 | 61.250 | 113,422 |
| 2025-11-21 | 59.000 | 60.750 | 59.000 | 59.000 | 59.000 | 37,326 |
| 2025-11-20 | 62.000 | 62.000 | 59.000 | 59.000 | 59.000 | 138,041 |
| 2025-11-19 | 61.000 | 62.000 | 58.150 | 60.250 | 60.250 | 12,411 |
| 2025-11-18 | 57.000 | 61.000 | 57.000 | 61.000 | 61.000 | 126,142 |
| 2025-11-17 | 57.000 | 59.637 | 57.000 | 59.000 | 59.000 | 16,163 |
| 2025-11-14 | 59.000 | 60.000 | 58.500 | 60.000 | 60.000 | 53,202 |
| 2025-11-13 | 57.000 | 58.500 | 56.121 | 58.500 | 58.500 | 184,269 |
| 2025-11-12 | 52.000 | 57.000 | 51.758 | 57.000 | 57.000 | 465,510 |
| 2025-11-11 | 51.000 | 51.000 | 50.000 | 51.000 | 51.000 | 4,865 |
| 2025-11-10 | 50.500 | 50.500 | 49.376 | 49.750 | 49.750 | 9,957 |
| 2025-11-07 | 51.000 | 51.000 | 49.376 | 51.000 | 51.000 | 8,197 |
| 2025-11-06 | 49.000 | 50.600 | 49.000 | 49.750 | 49.750 | 3,013 |
| 2025-11-05 | 51.040 | 51.040 | 51.000 | 51.000 | 51.000 | 5,916 |
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.