Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 58.000 | 62.000 | 58.000 | 60.000 | 60.000 | 1,645 |
| 2025-08-08 | 59.000 | 60.000 | 59.000 | 59.000 | 59.000 | 14,291 |
| 2025-08-07 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-08-06 | 62.000 | 62.000 | 58.000 | 62.000 | 62.000 | 25,053 |
| 2025-08-05 | 60.500 | 60.500 | 59.000 | 59.250 | 59.250 | 172,889 |
| 2025-08-04 | 60.000 | 62.200 | 60.000 | 60.000 | 60.000 | 30,202 |
| 2025-08-01 | 61.500 | 61.500 | 60.000 | 60.000 | 60.000 | 2,178 |
| 2025-07-31 | 60.000 | 62.500 | 60.000 | 61.250 | 61.250 | 52,304 |
| 2025-07-30 | 61.000 | 61.250 | 60.800 | 61.250 | 61.250 | 1,000 |
| 2025-07-29 | 60.375 | 60.750 | 60.225 | 60.750 | 60.750 | 15,750 |
| 2025-07-28 | 60.450 | 62.220 | 60.450 | 61.250 | 61.250 | 5,612 |
| 2025-07-25 | 61.850 | 61.850 | 61.250 | 61.250 | 61.250 | 4,000 |
| 2025-07-24 | 60.000 | 62.000 | 60.000 | 62.000 | 62.000 | 641,182 |
| 2025-07-23 | 62.500 | 62.500 | 59.740 | 61.000 | 61.000 | 64,421 |
| 2025-07-22 | 64.000 | 64.000 | 63.750 | 63.750 | 63.750 | 6,231 |
| 2025-07-21 | 63.000 | 64.000 | 63.000 | 64.000 | 64.000 | 300 |
| 2025-07-18 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 0 |
| 2025-07-17 | 65.000 | 68.000 | 63.500 | 63.500 | 63.500 | 139,611 |
| 2025-07-16 | 66.000 | 70.000 | 66.000 | 66.000 | 66.000 | 75,085 |
| 2025-07-15 | 65.525 | 67.500 | 65.525 | 67.500 | 67.500 | 33,684 |
| 2025-07-14 | 67.000 | 67.000 | 66.000 | 66.000 | 66.000 | 150 |
| 2025-07-11 | 68.500 | 68.500 | 66.250 | 66.250 | 66.250 | 292 |
| 2025-07-10 | 67.000 | 67.375 | 66.000 | 66.000 | 66.000 | 22,368 |
| 2025-07-09 | 67.000 | 68.225 | 67.000 | 67.000 | 67.000 | 10,677 |
| 2025-07-08 | 69.000 | 69.500 | 67.500 | 68.500 | 68.500 | 80,081 |
| 2025-07-07 | 69.000 | 72.000 | 68.500 | 68.500 | 68.500 | 80,416 |
| 2025-07-04 | 69.000 | 70.000 | 68.000 | 70.000 | 70.000 | 238,685 |
| 2025-07-03 | 68.000 | 71.000 | 68.000 | 70.000 | 70.000 | 264,376 |
| 2025-07-02 | 66.500 | 67.800 | 66.000 | 66.500 | 66.500 | 106,296 |
| 2025-07-01 | 68.000 | 68.000 | 65.500 | 66.500 | 66.500 | 148,160 |
| 2025-06-30 | 67.000 | 68.260 | 66.300 | 68.000 | 68.000 | 33,119 |
| 2025-06-27 | 70.000 | 71.500 | 67.500 | 68.250 | 68.250 | 234,388 |
| 2025-06-26 | 69.500 | 70.000 | 66.000 | 69.500 | 69.500 | 19,716 |
| 2025-06-25 | 69.500 | 69.500 | 66.736 | 67.500 | 67.500 | 3,553 |
| 2025-06-24 | 68.000 | 68.000 | 66.000 | 67.000 | 67.000 | 20,167 |
| 2025-06-23 | 65.000 | 68.000 | 65.000 | 67.000 | 67.000 | 20,252 |
| 2025-06-20 | 62.000 | 68.000 | 60.000 | 68.000 | 68.000 | 1,617,510 |
| 2025-06-19 | 62.000 | 63.500 | 61.888 | 63.500 | 63.500 | 889,059 |
| 2025-06-18 | 63.400 | 63.400 | 62.250 | 62.250 | 62.250 | 30,000 |
| 2025-06-17 | 62.000 | 62.960 | 61.500 | 61.500 | 61.500 | 28,493 |
| 2025-06-16 | 62.000 | 63.500 | 61.680 | 62.750 | 62.750 | 7,456 |
| 2025-06-13 | 61.500 | 62.500 | 60.417 | 61.250 | 61.250 | 140,262 |
| 2025-06-12 | 64.000 | 64.500 | 61.351 | 62.500 | 62.500 | 62,071 |
| 2025-06-11 | 63.000 | 64.000 | 61.500 | 61.500 | 61.500 | 70,136 |
| 2025-06-10 | 59.500 | 62.500 | 59.500 | 60.000 | 60.000 | 105,574 |
| 2025-06-09 | 61.000 | 61.000 | 59.750 | 59.750 | 59.750 | 45 |
| 2025-06-06 | 62.000 | 62.000 | 59.750 | 59.750 | 59.750 | 232,492 |
| 2025-06-05 | 63.000 | 63.250 | 62.000 | 62.250 | 62.250 | 133,908 |
| 2025-06-04 | 63.500 | 65.500 | 62.837 | 63.000 | 63.000 | 81,524 |
| 2025-06-03 | 62.500 | 64.000 | 61.121 | 61.500 | 61.500 | 140,360 |
| 2025-06-02 | 61.500 | 64.000 | 61.000 | 62.500 | 62.500 | 139,466 |
| 2025-05-30 | 60.500 | 60.500 | 60.250 | 60.250 | 60.250 | 30,000 |
| 2025-05-29 | 60.000 | 60.000 | 59.680 | 60.000 | 60.000 | 89,427 |
| 2025-05-28 | 58.500 | 61.999 | 58.440 | 60.000 | 60.000 | 363,794 |
| 2025-05-27 | 58.500 | 58.500 | 57.750 | 58.250 | 58.250 | 142,742 |
| 2025-05-23 | 58.000 | 58.500 | 57.930 | 58.000 | 58.000 | 349,780 |
| 2025-05-22 | 58.000 | 58.000 | 57.750 | 57.750 | 57.750 | 21,000 |
| 2025-05-21 | 60.000 | 60.000 | 58.250 | 58.250 | 58.250 | 21,159 |
| 2025-05-20 | 59.780 | 59.780 | 59.750 | 59.750 | 59.750 | 16,553 |
| 2025-05-19 | 59.795 | 59.795 | 59.750 | 59.750 | 59.750 | 46,277 |
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.