Ten Lifestyle Group PLC Recent Share Price (LSE:TENG)

LSE:TENG - Ten Lifestyle Group PLC Ten Lifestyle Group PLC
Sector: Consumer Discretionary, Industry: Hotels, Resorts & Cruise Lines

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Sep 2022	GBX	52.22	53	52.22	53	53	-1 (-1.85%)	201,303
12 Sep 2022	GBX	53.5	55	53.5	54	54	+0.25 (+0.47%)	314,605
9 Sep 2022	GBX	55	55	53.75	53.75	53.75	0.0 (0.0%)	20,004
8 Sep 2022	GBX	53.75	53.75	53.75	53.75	53.75	-0.25 (-0.46%)	0
7 Sep 2022	GBX	54	54	54	54	54	-0.25 (-0.46%)	0
6 Sep 2022	GBX	54.25	54.25	54.25	54.25	54.25	0.0 (0.0%)	0
5 Sep 2022	GBX	54.25	54.25	54.25	54.25	54.25	-0.75 (-1.36%)	0
2 Sep 2022	GBX	55	55	53	55	55	+1 (+1.85%)	14
1 Sep 2022	GBX	55.5	56.5	54	54	54	-2 (-3.57%)	98,555
31 Aug 2022	GBX	56	56	56	56	56	+1.25 (+2.28%)	1
30 Aug 2022	GBX	55	55	54	54.75	54.75	-1 (-1.79%)	20,000
26 Aug 2022	GBX	56.221	57.929	55.75	55.75	55.75	0.0 (0.0%)	62,986
25 Aug 2022	GBX	55.75	55.75	55.75	55.75	55.75	0.0 (0.0%)	0
24 Aug 2022	GBX	55.75	59	55	55.75	55.75	-0.25 (-0.45%)	105,222
23 Aug 2022	GBX	55.105	56	55.105	56	56	+0.25 (+0.45%)	124
22 Aug 2022	GBX	56.45	56.45	55.75	55.75	55.75	-0.25 (-0.45%)	35
19 Aug 2022	GBX	55	56.56	54.92	56	56	-1 (-1.75%)	24,992
18 Aug 2022	GBX	57	57	57	57	57	-0.75 (-1.30%)	0
17 Aug 2022	GBX	58	59	57.25	57.75	57.75	+0.5 (+0.87%)	115,025
16 Aug 2022	GBX	57.25	57.25	57.25	57.25	57.25	-1 (-1.72%)	0
15 Aug 2022	GBX	59	59	57	58.25	58.25	-0.25 (-0.43%)	5,016
12 Aug 2022	GBX	58	58.5	58	58.5	58.5	0.0 (0.0%)	10,002
11 Aug 2022	GBX	57	59	56.5629	58.5	58.5	+0.5 (+0.86%)	50,010
10 Aug 2022	GBX	57	58	57	58	58	0.0 (0.0%)	26,000
9 Aug 2022	GBX	55.5	58.7891	55.5	58	58	+4 (+7.41%)	28,919
8 Aug 2022	GBX	54.863	54.863	54	54	54	-0.75 (-1.37%)	10,000
5 Aug 2022	GBX	52.5	54.75	52	54.75	54.75	+1.25 (+2.34%)	3,198
4 Aug 2022	GBX	54.045	54.045	53.5	53.5	53.5	-0.5 (-0.93%)	5,190
3 Aug 2022	GBX	54	54	54	54	54	0.0 (0.0%)	0
2 Aug 2022	GBX	54	54	54	54	54	+0.5 (+0.93%)	0