Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 60.500 | 60.500 | 59.000 | 59.750 | 59.750 | 19,458 |
| 2025-05-15 | 59.000 | 59.000 | 59.000 | 59.000 | 59.000 | 13,001 |
| 2025-05-14 | 59.500 | 59.500 | 59.500 | 59.500 | 59.500 | 0 |
| 2025-05-13 | 60.000 | 60.650 | 60.000 | 60.000 | 60.000 | 3,932 |
| 2025-05-12 | 60.500 | 62.000 | 59.002 | 60.750 | 60.750 | 282,392 |
| 2025-05-09 | 55.000 | 59.000 | 55.000 | 58.750 | 58.750 | 363,993 |
| 2025-05-08 | 56.500 | 57.000 | 55.000 | 56.250 | 56.250 | 126,852 |
| 2025-05-07 | 56.500 | 56.500 | 54.280 | 55.500 | 55.500 | 372,031 |
| 2025-05-06 | 54.500 | 55.500 | 54.000 | 55.500 | 55.500 | 22,391 |
| 2025-05-02 | 55.500 | 56.140 | 55.000 | 55.000 | 55.000 | 1,271,571 |
| 2025-05-01 | 56.500 | 57.000 | 55.355 | 56.000 | 56.000 | 46,992 |
| 2025-04-30 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 2,072 |
| 2025-04-29 | 57.000 | 57.000 | 57.000 | 57.000 | 57.000 | 206 |
| 2025-04-28 | 59.000 | 59.000 | 56.281 | 57.250 | 57.250 | 71,003 |
| 2025-04-25 | 58.000 | 58.500 | 57.000 | 58.500 | 58.500 | 39,170 |
| 2025-04-24 | 58.055 | 58.500 | 58.055 | 58.500 | 58.500 | 10,670 |
| 2025-04-23 | 60.500 | 62.075 | 58.000 | 58.500 | 58.500 | 80,476 |
| 2025-04-22 | 59.000 | 61.000 | 59.000 | 60.250 | 60.250 | 31,703 |
| 2025-04-17 | 61.500 | 61.500 | 59.425 | 60.250 | 60.250 | 71 |
| 2025-04-16 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-04-15 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 0 |
| 2025-04-14 | 61.500 | 62.000 | 60.250 | 60.250 | 60.250 | 5,002 |
| 2025-04-11 | 58.500 | 60.000 | 58.500 | 60.000 | 60.000 | 3,351 |
| 2025-04-10 | 63.500 | 63.500 | 60.000 | 60.250 | 60.250 | 22,855 |
| 2025-04-09 | 61.000 | 61.403 | 60.000 | 60.500 | 60.500 | 23,650 |
| 2025-04-08 | 62.000 | 64.500 | 61.000 | 63.750 | 63.750 | 11,055 |
| 2025-04-07 | 54.500 | 63.500 | 53.500 | 63.500 | 63.500 | 119,691 |
| 2025-04-04 | 59.000 | 59.000 | 55.000 | 56.250 | 56.250 | 44,725 |
| 2025-04-03 | 61.000 | 62.750 | 59.500 | 60.500 | 60.500 | 48,951 |
| 2025-04-02 | 61.255 | 61.750 | 61.255 | 61.750 | 61.750 | 2,839 |
| 2025-04-01 | 61.393 | 62.500 | 60.000 | 62.500 | 62.500 | 10,231 |
| 2025-03-31 | 67.500 | 71.000 | 61.300 | 62.750 | 62.750 | 158,230 |
| 2025-03-28 | 69.000 | 70.050 | 69.000 | 69.000 | 69.000 | 6,421 |
| 2025-03-27 | 69.250 | 69.250 | 69.250 | 69.250 | 69.250 | 0 |
| 2025-03-26 | 68.000 | 68.750 | 68.000 | 68.750 | 68.750 | 5,012 |
| 2025-03-25 | 69.000 | 69.255 | 68.500 | 68.500 | 68.500 | 31,564 |
| 2025-03-24 | 71.000 | 71.000 | 69.750 | 69.750 | 69.750 | 5,147 |
| 2025-03-21 | 67.000 | 72.200 | 66.300 | 69.250 | 69.250 | 123,602 |
| 2025-03-20 | 62.500 | 65.500 | 61.700 | 65.500 | 65.500 | 41,433 |
| 2025-03-19 | 56.000 | 64.950 | 56.000 | 63.000 | 63.000 | 152,600 |
| 2025-03-18 | 56.500 | 57.000 | 55.000 | 57.000 | 57.000 | 12,771 |
| 2025-03-17 | 55.920 | 55.920 | 55.500 | 55.500 | 55.500 | 36 |
| 2025-03-14 | 56.500 | 56.500 | 55.000 | 55.750 | 55.750 | 15,731 |
| 2025-03-13 | 54.500 | 55.750 | 54.500 | 55.750 | 55.750 | 7,135 |
| 2025-03-12 | 57.500 | 57.500 | 55.500 | 56.250 | 56.250 | 969 |
| 2025-03-11 | 56.500 | 57.500 | 54.500 | 57.500 | 57.500 | 112,476 |
| 2025-03-10 | 53.000 | 59.000 | 51.000 | 57.750 | 57.750 | 190,304 |
| 2025-03-07 | 49.800 | 51.610 | 47.720 | 51.250 | 51.250 | 84,288 |
| 2025-03-06 | 47.720 | 49.150 | 47.720 | 48.900 | 48.900 | 20,079 |
| 2025-03-05 | 49.000 | 49.800 | 47.720 | 49.000 | 49.000 | 153 |
| 2025-03-04 | 48.500 | 48.500 | 48.500 | 48.500 | 48.500 | 1,906 |
| 2025-03-03 | 48.000 | 48.800 | 47.800 | 48.800 | 48.800 | 4,386 |
| 2025-02-28 | 49.476 | 49.476 | 47.876 | 48.500 | 48.500 | 49,173 |
| 2025-02-27 | 49.000 | 49.000 | 48.900 | 48.900 | 48.900 | 4,000 |
| 2025-02-26 | 49.800 | 49.800 | 47.000 | 49.400 | 49.400 | 18,788 |
| 2025-02-25 | 47.600 | 49.250 | 47.600 | 48.700 | 48.700 | 14,011 |
| 2025-02-24 | 50.000 | 50.000 | 48.400 | 48.500 | 48.500 | 12,546 |
| 2025-02-21 | 48.900 | 48.900 | 48.900 | 48.900 | 48.900 | 0 |
| 2025-02-20 | 49.440 | 49.440 | 48.216 | 49.000 | 49.000 | 14,425 |
| 2025-02-19 | 48.000 | 49.800 | 48.000 | 48.400 | 48.400 | 12,440 |
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.