Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 9.650 | 9.794 | 9.150 | 9.350 | 9.350 | 501,405 |
| 2024-03-13 | 9.750 | 10.000 | 9.500 | 9.650 | 9.650 | 2,251,884 |
| 2024-03-12 | 9.750 | 10.000 | 9.650 | 9.750 | 9.750 | 588,680 |
| 2024-03-11 | 10.375 | 10.500 | 9.650 | 9.750 | 9.750 | 639,397 |
| 2024-03-08 | 10.500 | 10.750 | 10.000 | 10.375 | 10.375 | 786,207 |
| 2024-03-07 | 10.500 | 10.600 | 10.050 | 10.500 | 10.500 | 139,530 |
| 2024-03-06 | 10.250 | 10.640 | 10.000 | 10.400 | 10.400 | 1,283,052 |
| 2024-03-05 | 10.000 | 10.500 | 9.700 | 10.250 | 10.250 | 1,437,254 |
| 2024-03-04 | 10.375 | 10.750 | 9.850 | 10.000 | 10.000 | 770,946 |
| 2024-03-01 | 10.000 | 10.750 | 10.000 | 10.375 | 10.375 | 1,862,692 |
| 2024-02-29 | 10.500 | 11.000 | 9.500 | 10.000 | 10.000 | 5,623,176 |
| 2024-02-28 | 12.750 | 13.500 | 11.000 | 11.000 | 11.000 | 1,549,345 |
| 2024-02-27 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 266,513 |
| 2024-02-26 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 294,369 |
| 2024-02-23 | 13.500 | 14.000 | 12.500 | 13.000 | 13.000 | 402,854 |
| 2024-02-22 | 13.500 | 13.990 | 13.000 | 13.500 | 13.500 | 294,009 |
| 2024-02-21 | 14.500 | 15.000 | 13.100 | 13.500 | 13.500 | 623,111 |
| 2024-02-20 | 16.250 | 16.384 | 13.425 | 14.800 | 14.800 | 2,800,510 |
| 2024-02-19 | 17.500 | 18.000 | 16.000 | 16.500 | 16.500 | 1,991,761 |
| 2024-02-16 | 15.500 | 18.000 | 15.000 | 17.000 | 17.000 | 3,293,025 |
| 2024-02-15 | 14.500 | 16.350 | 14.000 | 15.500 | 15.500 | 3,312,512 |
| 2024-02-14 | 12.750 | 14.500 | 12.000 | 14.000 | 14.000 | 2,096,439 |
| 2024-02-13 | 11.500 | 13.880 | 11.000 | 13.000 | 13.000 | 3,605,344 |
| 2024-02-12 | 10.750 | 11.500 | 10.500 | 11.500 | 11.500 | 1,550,964 |
| 2024-02-09 | 10.000 | 11.000 | 9.500 | 9.500 | 9.500 | 2,344,417 |
| 2024-02-08 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 966,925 |
| 2024-02-07 | 11.000 | 11.300 | 10.000 | 10.250 | 10.250 | 863,769 |
| 2024-02-06 | 12.000 | 14.500 | 10.625 | 11.000 | 11.000 | 3,457,311 |
| 2024-02-05 | 10.000 | 12.500 | 9.500 | 12.000 | 12.000 | 2,413,560 |
| 2024-02-02 | 10.750 | 11.000 | 9.500 | 10.000 | 10.000 | 2,629,936 |
| 2024-02-01 | 11.750 | 12.000 | 9.500 | 10.500 | 10.500 | 2,194,694 |
| 2024-01-31 | 11.250 | 13.500 | 10.500 | 11.750 | 11.750 | 2,045,585 |
| 2024-01-30 | 8.000 | 12.000 | 8.000 | 10.950 | 10.950 | 4,374,850 |
| 2024-01-29 | 6.750 | 8.490 | 6.500 | 8.000 | 8.000 | 965,159 |
| 2024-01-26 | 7.000 | 7.100 | 6.500 | 7.000 | 7.000 | 491,797 |
| 2024-01-25 | 7.000 | 7.640 | 6.560 | 7.000 | 7.000 | 156,743 |
| 2024-01-24 | 7.250 | 7.500 | 6.500 | 7.000 | 7.000 | 798,835 |
| 2024-01-23 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 246,642 |
| 2024-01-22 | 7.750 | 8.000 | 7.110 | 7.500 | 7.500 | 647,966 |
| 2024-01-19 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 219,485 |
| 2024-01-18 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 139,627 |
| 2024-01-17 | 7.750 | 7.995 | 7.550 | 7.750 | 7.750 | 167,004 |
| 2024-01-16 | 7.750 | 8.000 | 7.643 | 7.750 | 7.750 | 466,065 |
| 2024-01-15 | 7.900 | 8.300 | 7.500 | 7.750 | 7.750 | 316,643 |
| 2024-01-12 | 8.150 | 8.300 | 8.000 | 8.150 | 8.150 | 170,581 |
| 2024-01-11 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 365,629 |
| 2024-01-10 | 8.250 | 8.498 | 8.000 | 8.250 | 8.250 | 1,267,862 |
| 2024-01-09 | 8.000 | 8.500 | 7.650 | 8.250 | 8.250 | 948,435 |
| 2024-01-08 | 7.500 | 8.000 | 7.000 | 7.750 | 7.750 | 427,289 |
| 2024-01-05 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 522,002 |
| 2024-01-04 | 7.500 | 8.040 | 7.000 | 8.040 | 8.040 | 354,389 |
| 2024-01-03 | 6.500 | 8.000 | 6.380 | 7.500 | 7.500 | 741,570 |
| 2024-01-02 | 6.500 | 7.000 | 6.150 | 6.960 | 6.960 | 1,220,605 |
| 2023-12-29 | 6.250 | 7.000 | 6.000 | 6.500 | 6.500 | 250,232 |
| 2023-12-28 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 243,187 |
| 2023-12-27 | 6.500 | 6.880 | 6.100 | 6.250 | 6.250 | 331,458 |
| 2023-12-22 | 6.250 | 6.980 | 6.222 | 6.500 | 6.500 | 619,191 |
| 2023-12-21 | 6.750 | 7.000 | 6.000 | 6.500 | 6.500 | 1,110,520 |
| 2023-12-20 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 520,280 |
| 2023-12-19 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 852,046 |
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.