Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 10.000 | 10.300 | 9.700 | 10.000 | 10.000 | 213,938 |
| 2024-06-11 | 10.150 | 10.500 | 9.832 | 10.000 | 10.000 | 294,109 |
| 2024-06-10 | 10.250 | 10.500 | 9.703 | 10.150 | 10.150 | 470,694 |
| 2024-06-07 | 10.350 | 10.700 | 10.000 | 10.250 | 10.250 | 257,015 |
| 2024-06-06 | 10.350 | 10.700 | 10.112 | 10.350 | 10.350 | 277,513 |
| 2024-06-05 | 10.000 | 10.700 | 9.960 | 10.350 | 10.350 | 749,007 |
| 2024-06-04 | 10.750 | 11.500 | 9.550 | 10.000 | 10.000 | 1,393,078 |
| 2024-06-03 | 10.500 | 11.500 | 10.000 | 11.200 | 11.200 | 1,030,565 |
| 2024-05-31 | 9.500 | 10.990 | 9.500 | 10.500 | 10.500 | 941,288 |
| 2024-05-30 | 10.500 | 10.500 | 9.500 | 9.600 | 9.600 | 1,577,565 |
| 2024-05-29 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 729,315 |
| 2024-05-28 | 11.000 | 11.440 | 10.000 | 10.500 | 10.500 | 1,178,829 |
| 2024-05-24 | 11.250 | 12.000 | 10.300 | 11.000 | 11.000 | 1,876,472 |
| 2024-05-23 | 11.000 | 12.500 | 10.500 | 11.250 | 11.250 | 2,688,346 |
| 2024-05-22 | 11.750 | 12.000 | 10.610 | 11.000 | 11.000 | 1,496,934 |
| 2024-05-21 | 10.500 | 12.000 | 10.200 | 12.000 | 12.000 | 3,246,343 |
| 2024-05-20 | 9.750 | 10.800 | 9.500 | 10.400 | 10.400 | 1,338,656 |
| 2024-05-17 | 9.250 | 10.000 | 9.000 | 9.650 | 9.650 | 1,220,312 |
| 2024-05-16 | 8.650 | 9.475 | 8.500 | 9.250 | 9.250 | 809,630 |
| 2024-05-15 | 8.750 | 9.000 | 8.500 | 8.650 | 8.650 | 887,842 |
| 2024-05-14 | 8.850 | 9.000 | 8.360 | 8.700 | 8.700 | 918,805 |
| 2024-05-13 | 8.750 | 9.200 | 8.525 | 8.850 | 8.850 | 1,126,793 |
| 2024-05-10 | 8.250 | 9.000 | 8.175 | 8.750 | 8.750 | 1,541,720 |
| 2024-05-09 | 8.000 | 8.145 | 7.500 | 7.940 | 7.940 | 660,797 |
| 2024-05-08 | 8.150 | 8.150 | 7.800 | 8.000 | 8.000 | 103,901 |
| 2024-05-07 | 8.150 | 8.500 | 7.800 | 8.150 | 8.150 | 69,190 |
| 2024-05-03 | 8.150 | 8.150 | 7.975 | 8.150 | 8.150 | 654,603 |
| 2024-05-02 | 8.000 | 8.500 | 7.640 | 8.150 | 8.150 | 612,641 |
| 2024-05-01 | 8.050 | 8.300 | 7.800 | 7.900 | 7.900 | 513,421 |
| 2024-04-30 | 8.250 | 8.500 | 7.965 | 8.050 | 8.050 | 321,314 |
| 2024-04-29 | 8.350 | 8.700 | 8.000 | 8.000 | 8.000 | 528,724 |
| 2024-04-26 | 8.250 | 8.665 | 8.200 | 8.350 | 8.350 | 391,246 |
| 2024-04-25 | 8.250 | 8.500 | 7.835 | 8.150 | 8.150 | 300,764 |
| 2024-04-24 | 8.250 | 8.330 | 8.000 | 8.250 | 8.250 | 170,093 |
| 2024-04-23 | 8.250 | 8.500 | 8.010 | 8.250 | 8.250 | 701,498 |
| 2024-04-22 | 8.150 | 8.290 | 7.600 | 8.250 | 8.250 | 1,335,727 |
| 2024-04-19 | 8.150 | 8.165 | 7.800 | 8.150 | 8.150 | 525,282 |
| 2024-04-18 | 8.250 | 8.500 | 7.910 | 8.150 | 8.150 | 673,557 |
| 2024-04-17 | 7.930 | 8.400 | 7.930 | 8.250 | 8.250 | 557,610 |
| 2024-04-16 | 8.250 | 8.500 | 7.800 | 7.900 | 7.900 | 320,667 |
| 2024-04-15 | 8.400 | 8.500 | 7.800 | 8.250 | 8.250 | 836,416 |
| 2024-04-12 | 7.900 | 8.800 | 7.800 | 8.400 | 8.400 | 632,939 |
| 2024-04-11 | 7.900 | 8.000 | 7.800 | 7.900 | 7.900 | 414,220 |
| 2024-04-10 | 8.150 | 8.400 | 7.800 | 7.900 | 7.900 | 1,397,293 |
| 2024-04-09 | 7.800 | 8.500 | 7.800 | 8.150 | 8.150 | 574,314 |
| 2024-04-08 | 8.195 | 8.195 | 7.500 | 7.750 | 7.750 | 930,550 |
| 2024-04-05 | 8.250 | 8.500 | 8.010 | 8.250 | 8.250 | 586,999 |
| 2024-04-04 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 211,618 |
| 2024-04-03 | 8.100 | 8.500 | 7.770 | 8.250 | 8.250 | 568,494 |
| 2024-04-02 | 8.850 | 9.000 | 7.514 | 8.100 | 8.100 | 1,411,459 |
| 2024-03-28 | 9.000 | 9.500 | 8.500 | 8.850 | 8.850 | 708,743 |
| 2024-03-27 | 9.000 | 9.238 | 8.650 | 9.000 | 9.000 | 797,309 |
| 2024-03-26 | 8.750 | 9.000 | 8.500 | 9.000 | 9.000 | 639,872 |
| 2024-03-25 | 8.500 | 8.950 | 8.500 | 8.750 | 8.750 | 1,988,284 |
| 2024-03-22 | 8.750 | 9.000 | 8.500 | 8.500 | 8.500 | 772,916 |
| 2024-03-21 | 8.950 | 9.100 | 8.500 | 8.750 | 8.750 | 411,342 |
| 2024-03-20 | 8.750 | 9.200 | 8.688 | 8.950 | 8.950 | 639,111 |
| 2024-03-19 | 9.250 | 9.500 | 8.672 | 8.750 | 8.750 | 626,868 |
| 2024-03-18 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 604,599 |
| 2024-03-15 | 9.350 | 9.500 | 9.000 | 9.250 | 9.250 | 842,407 |
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.