Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2.450 | 2.500 | 2.300 | 2.400 | 2.400 | 2,883,901 |
| 2026-10-22 | 2.540 | 2.540 | 2.420 | 2.450 | 2.450 | 3,783,958 |
| 2026-10-21 | 2.550 | 2.550 | 2.510 | 2.550 | 2.550 | 134,418 |
| 2026-10-20 | 2.550 | 2.550 | 2.510 | 2.550 | 2.550 | 511,397 |
| 2026-10-19 | 2.550 | 2.600 | 2.510 | 2.550 | 2.550 | 2,011,539 |
| 2026-10-16 | 2.550 | 2.600 | 2.515 | 2.550 | 2.550 | 1,102,023 |
| 2026-10-15 | 2.650 | 2.700 | 2.500 | 2.550 | 2.550 | 4,939,585 |
| 2026-10-14 | 2.650 | 2.740 | 2.600 | 2.620 | 2.620 | 4,425,313 |
| 2026-10-13 | 2.550 | 2.700 | 2.500 | 2.700 | 2.700 | 3,482,355 |
| 2026-10-12 | 2.550 | 2.600 | 2.500 | 2.550 | 2.550 | 3,401,845 |
| 2026-10-09 | 2.600 | 2.600 | 2.500 | 2.550 | 2.550 | 12,191,286 |
| 2026-10-08 | 2.700 | 2.700 | 2.419 | 2.600 | 2.600 | 2,218,998 |
| 2026-10-07 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 3,188,535 |
| 2026-10-06 | 2.700 | 2.800 | 2.600 | 2.700 | 2.700 | 414,639 |
| 2026-10-05 | 2.600 | 2.800 | 2.539 | 2.700 | 2.700 | 2,262,865 |
| 2026-10-02 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 5,247,116 |
| 2026-10-01 | 2.600 | 2.700 | 2.500 | 2.600 | 2.600 | 5,654,441 |
| 2026-09-30 | 2.450 | 2.800 | 2.400 | 2.600 | 2.600 | 9,525,940 |
| 2026-09-29 | 2.375 | 2.500 | 2.250 | 2.450 | 2.450 | 4,647,032 |
| 2026-09-28 | 2.950 | 3.000 | 2.800 | 2.900 | 2.900 | 409,716 |
| 2026-09-25 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 695,162 |
| 2026-09-24 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 215,144 |
| 2026-09-23 | 3.150 | 3.200 | 2.900 | 3.000 | 3.000 | 501,109 |
| 2026-09-22 | 3.150 | 3.300 | 3.095 | 3.150 | 3.150 | 78,195 |
| 2026-09-21 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 884,156 |
| 2026-09-18 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 299,630 |
| 2026-09-17 | 3.000 | 3.100 | 2.975 | 3.000 | 3.000 | 655,116 |
| 2026-09-16 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 448,225 |
| 2026-09-15 | 2.950 | 3.100 | 2.902 | 3.000 | 3.000 | 1,152,834 |
| 2026-09-14 | 3.000 | 3.100 | 2.900 | 2.950 | 2.950 | 175,186 |
| 2026-09-11 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 53,640 |
| 2026-09-10 | 3.050 | 3.100 | 2.900 | 3.000 | 3.000 | 303,827 |
| 2026-09-09 | 3.250 | 3.300 | 3.000 | 3.050 | 3.050 | 825,451 |
| 2026-09-08 | 3.350 | 3.400 | 3.100 | 3.250 | 3.250 | 764,851 |
| 2026-09-07 | 3.400 | 3.500 | 3.250 | 3.350 | 3.350 | 252,425 |
| 2026-09-04 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 174,414 |
| 2026-09-03 | 3.450 | 3.500 | 3.330 | 3.400 | 3.400 | 155,123 |
| 2026-09-02 | 3.450 | 3.500 | 3.350 | 3.450 | 3.450 | 313,392 |
| 2026-09-01 | 3.450 | 3.500 | 3.400 | 3.450 | 3.450 | 172,216 |
| 2026-08-28 | 3.500 | 3.600 | 3.400 | 3.450 | 3.450 | 977,106 |
| 2026-08-27 | 3.450 | 3.600 | 3.400 | 3.500 | 3.500 | 326,803 |
| 2026-08-26 | 3.400 | 3.500 | 3.345 | 3.450 | 3.450 | 664,005 |
| 2026-08-25 | 3.450 | 3.500 | 3.330 | 3.400 | 3.400 | 547,169 |
| 2026-08-24 | 3.600 | 3.700 | 3.400 | 3.450 | 3.450 | 1,075,627 |
| 2026-08-21 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 496,165 |
| 2026-08-20 | 3.500 | 3.600 | 3.404 | 3.500 | 3.500 | 1,550,108 |
| 2026-08-19 | 3.950 | 4.000 | 3.426 | 3.600 | 3.600 | 2,754,769 |
| 2026-08-18 | 3.950 | 4.000 | 3.800 | 3.900 | 3.900 | 990,848 |
| 2026-08-17 | 4.150 | 4.300 | 3.900 | 3.950 | 3.950 | 959,940 |
| 2026-08-14 | 4.250 | 4.400 | 4.000 | 4.000 | 4.000 | 512,332 |
| 2026-08-13 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 422,951 |
| 2026-08-12 | 4.100 | 4.400 | 4.020 | 4.250 | 4.250 | 1,916,516 |
| 2026-08-11 | 4.100 | 4.200 | 4.000 | 4.100 | 4.100 | 1,326,071 |
| 2026-08-10 | 4.250 | 4.300 | 4.010 | 4.100 | 4.100 | 2,239,958 |
| 2026-08-07 | 4.300 | 4.700 | 4.200 | 4.250 | 4.250 | 5,489,695 |
| 2026-08-06 | 4.400 | 5.200 | 4.200 | 4.300 | 4.300 | 12,649,069 |
| 2026-08-05 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 433,463 |
| 2026-08-04 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 410,183 |
| 2026-08-03 | 4.000 | 4.100 | 3.900 | 3.950 | 3.950 | 431,821 |
| 2026-07-31 | 4.000 | 4.375 | 3.900 | 4.000 | 4.000 | 6,124,093 |
Page 1 of 2 · 64 trading daysOlder →
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.