Ten Lifestyle Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	51.000	51.000	49.400	50.000	50.000	57,110
2025-11-03	51.000	52.000	51.000	52.000	52.000	35,112
2025-10-31	53.500	53.500	52.250	52.250	52.250	10
2025-10-30	51.025	52.500	51.025	52.500	52.500	173
2025-10-29	52.500	52.500	52.500	52.500	52.500	0
2025-10-28	52.000	52.000	51.500	51.500	51.500	7,541
2025-10-27	52.000	52.450	52.000	52.000	52.000	31,508
2025-10-24	52.015	52.500	52.015	52.500	52.500	2
2025-10-23	53.000	53.500	52.610	53.250	53.250	16,253
2025-10-22	52.015	53.000	52.015	53.000	53.000	7,322
2025-10-21	52.907	53.000	52.907	53.000	53.000	153
2025-10-20	53.500	53.500	51.700	53.000	53.000	39,297
2025-10-17	53.500	53.500	52.750	52.750	52.750	9
2025-10-16	54.000	54.000	52.750	52.750	52.750	121
2025-10-15	53.000	53.250	53.000	53.250	53.250	5,000
2025-10-14	52.500	55.000	51.510	52.500	52.500	48,144
2025-10-13	54.000	54.000	53.250	53.250	53.250	7
2025-10-10	53.500	54.000	52.908	53.000	53.000	35,424
2025-10-09	55.500	55.500	52.780	54.500	54.500	115,021
2025-10-08	58.500	59.500	55.005	56.000	56.000	272,998
2025-10-07	59.500	59.500	58.500	59.000	59.000	31,775
2025-10-06	58.020	59.750	58.020	59.750	59.750	378
2025-10-03	58.000	59.350	58.000	59.000	59.000	12,705
2025-10-02	59.000	59.109	57.650	59.000	59.000	106,894
2025-10-01	58.000	58.750	57.000	58.750	58.750	86,701
2025-09-30	60.000	60.000	58.500	59.000	59.000	25,005
2025-09-29	58.000	59.400	58.000	58.500	58.500	19,137
2025-09-26	58.740	59.000	58.740	59.000	59.000	8,820
2025-09-25	58.000	59.500	58.000	59.000	59.000	1,298,556
2025-09-24	56.500	59.758	56.500	59.000	59.000	105,103
2025-09-23	59.500	59.500	57.000	58.250	58.250	9,953
2025-09-22	57.500	59.500	57.500	57.500	57.500	25,394
2025-09-19	58.500	58.500	56.740	57.750	57.750	119,348
2025-09-18	58.000	58.500	56.520	57.500	57.500	167,503
2025-09-17	59.000	60.000	58.000	58.500	58.500	918,573
2025-09-16	56.500	57.500	56.500	57.500	57.500	151
2025-09-15	57.500	57.500	57.500	57.500	57.500	0
2025-09-12	59.500	59.500	57.375	57.500	57.500	668,207
2025-09-11	58.555	58.555	58.250	58.250	58.250	1,000
2025-09-10	59.500	59.500	57.310	58.250	58.250	146,085
2025-09-09	59.000	59.000	57.800	58.500	58.500	317
2025-09-08	58.500	58.725	57.620	58.500	58.500	452,622
2025-09-05	59.000	59.250	58.725	59.250	59.250	10,000
2025-09-04	58.725	59.250	58.500	59.250	59.250	25,047
2025-09-03	58.500	59.250	58.500	59.250	59.250	125,104
2025-09-02	60.000	60.000	58.750	60.000	60.000	1,522
2025-09-01	60.000	60.000	57.500	59.500	59.500	14,550
2025-08-29	57.500	59.500	57.500	59.500	59.500	2,954,264
2025-08-28	59.100	59.100	58.500	58.500	58.500	722
2025-08-27	58.000	58.825	57.000	57.250	57.250	160,541
2025-08-26	58.500	58.500	58.500	58.500	58.500	0
2025-08-22	58.000	58.000	58.000	58.000	58.000	5,386
2025-08-21	57.500	59.500	56.982	58.250	58.250	38,935
2025-08-20	58.000	58.700	56.525	58.000	58.000	106,778
2025-08-19	57.000	59.500	57.000	58.250	58.250	41,476
2025-08-18	57.000	58.500	57.000	58.500	58.500	22,391
2025-08-15	58.000	58.500	58.000	58.500	58.500	26,166
2025-08-14	58.000	60.000	58.000	60.000	60.000	23,076
2025-08-13	58.000	60.250	58.000	60.250	60.250	4,886
2025-08-12	58.500	60.250	58.440	60.250	60.250	3,748

← NewerPage 5 of 22 · 1,264 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.