Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 7.500 | 7.500 | 7.000 | 7.400 | 7.400 | 408,287 |
| 2024-09-04 | 7.500 | 7.550 | 7.355 | 7.500 | 7.500 | 84,542 |
| 2024-09-03 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 223,929 |
| 2024-09-02 | 7.500 | 7.675 | 7.150 | 7.500 | 7.500 | 259,462 |
| 2024-08-30 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 124,612 |
| 2024-08-29 | 7.500 | 8.000 | 7.250 | 7.700 | 7.700 | 482,958 |
| 2024-08-28 | 7.500 | 7.950 | 7.300 | 7.500 | 7.500 | 222,815 |
| 2024-08-27 | 7.500 | 7.700 | 7.200 | 7.500 | 7.500 | 292,740 |
| 2024-08-23 | 7.500 | 8.000 | 7.300 | 7.500 | 7.500 | 106,876 |
| 2024-08-22 | 7.250 | 7.750 | 7.125 | 7.500 | 7.500 | 629,674 |
| 2024-08-21 | 7.250 | 8.000 | 7.000 | 7.250 | 7.250 | 181,529 |
| 2024-08-20 | 7.250 | 7.440 | 7.160 | 7.250 | 7.250 | 59,769 |
| 2024-08-19 | 7.500 | 7.675 | 7.000 | 7.250 | 7.250 | 360,723 |
| 2024-08-16 | 7.250 | 7.689 | 7.220 | 7.500 | 7.500 | 111,729 |
| 2024-08-15 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 578,776 |
| 2024-08-14 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 573,104 |
| 2024-08-13 | 7.500 | 7.799 | 7.125 | 7.500 | 7.500 | 368,264 |
| 2024-08-12 | 7.500 | 7.868 | 7.000 | 7.100 | 7.100 | 489,181 |
| 2024-08-09 | 7.500 | 7.880 | 7.500 | 7.500 | 7.500 | 76,497 |
| 2024-08-08 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 132,051 |
| 2024-08-07 | 7.500 | 7.950 | 7.330 | 7.500 | 7.500 | 37,573 |
| 2024-08-06 | 7.500 | 7.950 | 7.200 | 7.500 | 7.500 | 111,699 |
| 2024-08-05 | 8.000 | 8.500 | 7.116 | 7.500 | 7.500 | 1,296,960 |
| 2024-08-02 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 358,130 |
| 2024-08-01 | 8.250 | 8.500 | 8.100 | 8.250 | 8.250 | 232,528 |
| 2024-07-31 | 8.250 | 8.500 | 8.210 | 8.250 | 8.250 | 265,203 |
| 2024-07-30 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 152,236 |
| 2024-07-29 | 8.250 | 8.500 | 8.000 | 8.380 | 8.380 | 458,337 |
| 2024-07-26 | 8.250 | 8.500 | 8.200 | 8.250 | 8.250 | 280,262 |
| 2024-07-25 | 8.500 | 9.000 | 8.120 | 8.250 | 8.250 | 720,049 |
| 2024-07-24 | 8.500 | 8.740 | 8.375 | 8.500 | 8.500 | 65,184 |
| 2024-07-23 | 8.500 | 9.000 | 8.375 | 8.500 | 8.500 | 39,743 |
| 2024-07-22 | 8.750 | 9.000 | 8.100 | 8.500 | 8.500 | 220,018 |
| 2024-07-19 | 9.000 | 9.500 | 8.160 | 8.750 | 8.750 | 414,900 |
| 2024-07-18 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 51,033 |
| 2024-07-17 | 9.000 | 9.200 | 8.880 | 9.000 | 9.000 | 302,179 |
| 2024-07-16 | 9.000 | 9.125 | 8.650 | 9.000 | 9.000 | 230,105 |
| 2024-07-15 | 9.000 | 9.500 | 8.825 | 9.000 | 9.000 | 228,067 |
| 2024-07-12 | 9.000 | 9.450 | 8.660 | 9.000 | 9.000 | 327,670 |
| 2024-07-11 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 426,592 |
| 2024-07-10 | 8.250 | 8.975 | 8.250 | 8.750 | 8.750 | 1,046,915 |
| 2024-07-09 | 8.200 | 8.500 | 8.000 | 8.250 | 8.250 | 231,424 |
| 2024-07-08 | 8.350 | 8.480 | 8.200 | 8.200 | 8.200 | 260,750 |
| 2024-07-05 | 8.750 | 9.000 | 8.200 | 8.350 | 8.350 | 933,059 |
| 2024-07-04 | 8.750 | 9.000 | 8.150 | 8.750 | 8.750 | 775,449 |
| 2024-07-03 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 143,169 |
| 2024-07-02 | 8.750 | 9.000 | 8.625 | 8.750 | 8.750 | 273,081 |
| 2024-07-01 | 9.250 | 9.500 | 8.500 | 9.460 | 9.460 | 568,041 |
| 2024-06-28 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 242,182 |
| 2024-06-27 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 290,391 |
| 2024-06-26 | 9.000 | 9.500 | 8.500 | 9.250 | 9.250 | 259,176 |
| 2024-06-25 | 9.000 | 9.350 | 8.800 | 9.000 | 9.000 | 92,669 |
| 2024-06-24 | 9.500 | 9.500 | 8.600 | 9.000 | 9.000 | 698,710 |
| 2024-06-21 | 9.650 | 9.900 | 9.300 | 9.500 | 9.500 | 272,444 |
| 2024-06-20 | 9.750 | 10.000 | 9.300 | 9.650 | 9.650 | 167,321 |
| 2024-06-19 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 1,009,842 |
| 2024-06-18 | 10.050 | 10.400 | 9.525 | 9.750 | 9.750 | 572,303 |
| 2024-06-17 | 10.050 | 10.208 | 9.700 | 10.050 | 10.050 | 105,830 |
| 2024-06-14 | 10.000 | 10.400 | 9.770 | 10.050 | 10.050 | 820,665 |
| 2024-06-13 | 10.150 | 10.300 | 9.820 | 10.000 | 10.000 | 379,929 |
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.