LSE · TERN · stock
Tern Plc (TERN) stock price history
Every LSE trading session of Tern Plc from Mar 8, 2006 to Sep 28, 2026: 5,194 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TERN adjusted close, 2006 to 2026
- £404,192
- All time high, 2006
- £0.0170
- 52 week high, £0.0030 low
- 5,194
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
TERN key facts
- Tern Plc (TERN) closed at £0.0085 on Sep 28, 2026 on LSE.
- TERN's all time high close is £404,192, set on Mar 23, 2006; its all time low close is £0.0035 on Nov 28, 2025.
- TERN's 52 week range is £0.0030 to £0.0170.
- TERN returned +40.7% over the year to Sep 28, 2026 and -95.3% over five years.
- Over ten years TERN returned -94%, -24.1% a year compounded.
- TERN's deepest drawdown was -100.0% from Jul 13, 2006 to Nov 28, 2025.
- DataCedar holds 5,194 daily sessions of TERN history from Mar 8, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TERN price chart, 2006 to 2026
TERN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.4% |
| 3 months | -22.7% |
| 6 months | +13.3% |
| Year to date | +21.4% |
| 1 year | +40.7% |
| 3 years | -83.0% |
| 5 years | -95.3% |
| 10 years | -93.6% |
| Since Mar 8, 2006 | -100.0% |
| Compound annual growth, 20.6 years | -48.0% |
TERN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £404,192 on Mar 23, 2006
- All time low close
- £0.0035 on Nov 28, 2025
- 52 week high
- £0.0170 on Jun 3, 2026
- 52 week low
- £0.0030 on Nov 28, 2025
- Deepest drawdown
- -100.0% from Jul 13, 2006 to Nov 28, 2025, not yet recovered
- Best single session
- +6,054% on Mar 9, 2006
- Worst single session
- -100.0% on Mar 25, 2010
- Volatility, 1 year annualised
- 128.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2018, +589%
- Worst calendar year
- 2010, -100%
TERN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Mar 8, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0070 | £0.0170 | £0.0035 | £0.0085 | +21.4% | 548.1M | 187 |
| 2025 | £0.0140 | £0.0220 | £0.0030 | £0.0070 | -50.0% | 714.7M | 253 |
| 2024 | £0.0338 | £0.0474 | £0.0090 | £0.0140 | -58.5% | 575.5M | 254 |
| 2023 | £0.0815 | £0.1100 | £0.0300 | £0.0338 | -58.6% | 399.4M | 251 |
| 2022 | £0.1250 | £0.1740 | £0.0660 | £0.0815 | -34.8% | 419.9M | 250 |
| 2021 | £0.0695 | £0.3167 | £0.0650 | £0.1250 | +79.9% | 1.2B | 253 |
| 2020 | £0.0875 | £0.1639 | £0.0355 | £0.0695 | -20.6% | 716.1M | 254 |
| 2019 | £0.1511 | £0.1595 | £0.0675 | £0.0875 | -43.5% | 401.9M | 253 |
| 2018 | £0.0264 | £0.5400 | £0.0210 | £0.1550 | +588.9% | 827.5M | 253 |
| 2017 | £0.0688 | £0.1148 | £0.0176 | £0.0225 | -66.7% | 314.2M | 252 |
| 2016 | £0.1740 | £0.1770 | £0.0640 | £0.0675 | -60.9% | 199.4M | 253 |
| 2015 | £0.1008 | £0.2965 | £0.0350 | £0.1725 | +70.4% | 235.9M | 253 |
| 2014 | £0.0325 | £0.1397 | £0.0150 | £0.1013 | +189.3% | 69.2M | 253 |
| 2013 | £1.54 | £1.84 | £0.0325 | £0.0350 | -97.8% | 4.4M | 253 |
| 2012 | £2.72 | £4.70 | £1.40 | £1.58 | -44.7% | 4.6M | 251 |
| 2011 | £10.30 | £13.00 | £2.31 | £2.85 | -72.3% | 530K | 252 |
| 2010 | £21,557 | £21,557 | £5.00 | £10.30 | -100.0% | 19.2K | 253 |
| 2009 | £10,778 | £46,707 | £10,778 | £21,557 | +100.0% | 0 | 253 |
| 2008 | £98,802 | £116,766 | £10,778 | £10,778 | -89.1% | 0 | 254 |
| 2007 | £323,353 | £323,353 | £98,802 | £98,802 | -69.4% | 0 | 253 |
| 2006 | £5,838 | £404,192 | £5,838 | £323,353 | n/a | 0 | 206 |
TERN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0085 | -22.4% |
| August 2026 | £0.0110 | -21.8% |
| July 2026 | £0.0140 | +19.1% |
| June 2026 | £0.0117 | -9.6% |
| May 2026 | £0.0130 | +116.7% |
| April 2026 | £0.0060 | -29.4% |
| March 2026 | £0.0085 | +88.9% |
| February 2026 | £0.0045 | -5.3% |
| January 2026 | £0.0047 | -32.1% |
| December 2025 | £0.0070 | +100.0% |
| November 2025 | £0.0035 | -22.2% |
| October 2025 | £0.0045 | -17.3% |
About the TERN data
Daily bars. 5,194 sessions from Mar 8, 2006 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TERN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TERN share price history
