Ten Lifestyle Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 56.500 | 57.500 | 55.000 | 55.000 | 55.000 | 22,730 |
| 2024-11-21 | 58.000 | 58.000 | 57.500 | 57.500 | 57.500 | 1,705 |
| 2024-11-20 | 57.500 | 57.500 | 57.500 | 57.500 | 57.500 | 70,439 |
| 2024-11-19 | 56.000 | 57.500 | 56.000 | 57.500 | 57.500 | 1,119 |
| 2024-11-18 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-11-15 | 57.800 | 58.070 | 57.500 | 57.500 | 57.500 | 21,881 |
| 2024-11-14 | 56.500 | 58.317 | 56.500 | 56.500 | 56.500 | 58,917 |
| 2024-11-13 | 56.900 | 57.750 | 56.900 | 57.750 | 57.750 | 1,235 |
| 2024-11-12 | 56.500 | 59.000 | 56.500 | 57.500 | 57.500 | 120,124 |
| 2024-11-11 | 60.500 | 60.500 | 56.700 | 57.000 | 57.000 | 99,182 |
| 2024-11-08 | 60.500 | 61.500 | 60.500 | 61.500 | 61.500 | 125 |
| 2024-11-07 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 300 |
| 2024-11-06 | 62.000 | 63.000 | 60.000 | 61.500 | 61.500 | 26,634 |
| 2024-11-05 | 62.000 | 63.000 | 59.500 | 61.000 | 61.000 | 199 |
| 2024-11-04 | 61.000 | 61.000 | 60.750 | 60.750 | 60.750 | 12 |
| 2024-11-01 | 59.595 | 60.750 | 59.595 | 60.750 | 60.750 | 103 |
| 2024-10-31 | 61.500 | 61.500 | 61.250 | 61.250 | 61.250 | 3,236 |
| 2024-10-30 | 61.250 | 61.250 | 61.250 | 61.250 | 61.250 | 0 |
| 2024-10-29 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 0 |
| 2024-10-28 | 62.500 | 63.000 | 59.000 | 60.750 | 60.750 | 79,129 |
| 2024-10-25 | 63.000 | 63.000 | 60.000 | 60.750 | 60.750 | 10,059 |
| 2024-10-24 | 60.500 | 62.500 | 60.000 | 61.250 | 61.250 | 15,008 |
| 2024-10-23 | 61.500 | 61.500 | 61.500 | 61.500 | 61.500 | 0 |
| 2024-10-22 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2024-10-21 | 61.000 | 61.500 | 60.667 | 61.250 | 61.250 | 46,606 |
| 2024-10-18 | 60.000 | 61.667 | 60.000 | 60.500 | 60.500 | 72,115 |
| 2024-10-17 | 60.000 | 61.700 | 60.000 | 60.000 | 60.000 | 8,790 |
| 2024-10-16 | 61.800 | 61.800 | 61.250 | 61.250 | 61.250 | 3,236 |
| 2024-10-15 | 60.750 | 60.750 | 60.750 | 60.750 | 60.750 | 0 |
| 2024-10-14 | 61.000 | 64.500 | 59.000 | 61.500 | 61.500 | 196,829 |
| 2024-10-11 | 64.500 | 64.500 | 64.000 | 64.000 | 64.000 | 360 |
| 2024-10-10 | 62.000 | 62.750 | 62.000 | 62.750 | 62.750 | 10,000 |
| 2024-10-09 | 61.000 | 63.275 | 61.000 | 63.250 | 63.250 | 10,513 |
| 2024-10-08 | 62.500 | 62.900 | 62.000 | 62.000 | 62.000 | 10,777 |
| 2024-10-07 | 63.000 | 63.000 | 60.466 | 63.000 | 63.000 | 79,008 |
| 2024-10-04 | 63.000 | 66.500 | 62.500 | 64.750 | 64.750 | 24,922 |
| 2024-10-03 | 65.250 | 65.250 | 65.250 | 65.250 | 65.250 | 0 |
| 2024-10-02 | 63.000 | 64.750 | 63.000 | 64.750 | 64.750 | 13 |
| 2024-10-01 | 64.000 | 66.500 | 62.500 | 64.000 | 64.000 | 122 |
| 2024-09-30 | 63.595 | 64.750 | 63.595 | 64.750 | 64.750 | 5,615 |
| 2024-09-27 | 63.000 | 63.000 | 62.585 | 63.000 | 63.000 | 55,249 |
| 2024-09-26 | 66.000 | 66.000 | 63.000 | 63.500 | 63.500 | 46,057 |
| 2024-09-25 | 66.500 | 70.000 | 66.000 | 66.250 | 66.250 | 25,164 |
| 2024-09-24 | 70.500 | 70.500 | 66.500 | 66.500 | 66.500 | 10,029 |
| 2024-09-23 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-09-20 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 33 |
| 2024-09-19 | 70.000 | 70.000 | 69.000 | 69.000 | 69.000 | 990 |
| 2024-09-18 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 843 |
| 2024-09-17 | 68.340 | 70.000 | 68.340 | 69.000 | 69.000 | 152 |
| 2024-09-16 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-09-13 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-09-12 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 5,495 |
| 2024-09-11 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2024-09-10 | 68.320 | 69.000 | 68.320 | 69.000 | 69.000 | 500 |
| 2024-09-09 | 68.000 | 70.000 | 68.000 | 69.000 | 69.000 | 24,169 |
| 2024-09-06 | 68.000 | 69.000 | 68.000 | 69.000 | 69.000 | 11,030 |
| 2024-09-05 | 69.000 | 69.500 | 67.000 | 69.500 | 69.500 | 11,492 |
| 2024-09-04 | 68.500 | 68.500 | 68.000 | 68.000 | 68.000 | 21,879 |
| 2024-09-03 | 70.000 | 70.000 | 68.000 | 69.000 | 69.000 | 3,315 |
| 2024-09-02 | 68.000 | 69.000 | 67.500 | 69.000 | 69.000 | 4,262 |
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.