Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 852,046 |
| 2023-12-18 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 627,302 |
| 2023-12-15 | 7.000 | 7.300 | 6.944 | 7.000 | 7.000 | 45,171 |
| 2023-12-14 | 7.250 | 7.500 | 6.780 | 7.000 | 7.000 | 567,259 |
| 2023-12-13 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 227,696 |
| 2023-12-12 | 7.750 | 8.000 | 7.232 | 7.500 | 7.500 | 134,385 |
| 2023-12-11 | 7.500 | 7.790 | 7.000 | 7.500 | 7.500 | 709,189 |
| 2023-12-08 | 7.500 | 7.666 | 7.100 | 7.500 | 7.500 | 347,773 |
| 2023-12-07 | 7.500 | 7.700 | 7.400 | 7.500 | 7.500 | 279,797 |
| 2023-12-06 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 894,956 |
| 2023-12-05 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 589,572 |
| 2023-12-04 | 7.500 | 8.000 | 7.000 | 7.250 | 7.250 | 536,778 |
| 2023-12-01 | 7.500 | 8.000 | 7.280 | 7.500 | 7.500 | 499,226 |
| 2023-11-30 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 337,343 |
| 2023-11-29 | 7.500 | 8.000 | 7.100 | 7.500 | 7.500 | 175,559 |
| 2023-11-28 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 270,016 |
| 2023-11-27 | 7.750 | 8.500 | 7.500 | 7.900 | 7.900 | 344,561 |
| 2023-11-24 | 7.750 | 8.222 | 7.686 | 7.750 | 7.750 | 259,994 |
| 2023-11-23 | 8.000 | 8.500 | 7.680 | 7.750 | 7.750 | 83,285 |
| 2023-11-22 | 7.750 | 8.330 | 7.500 | 8.000 | 8.000 | 864,956 |
| 2023-11-21 | 7.750 | 8.000 | 7.510 | 7.750 | 7.750 | 197,912 |
| 2023-11-20 | 8.250 | 8.500 | 7.500 | 7.750 | 7.750 | 556,982 |
| 2023-11-17 | 8.500 | 8.784 | 8.025 | 8.250 | 8.250 | 617,604 |
| 2023-11-16 | 8.250 | 9.060 | 8.000 | 9.060 | 9.060 | 353,421 |
| 2023-11-15 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 214,595 |
| 2023-11-14 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 350,074 |
| 2023-11-13 | 9.000 | 9.188 | 8.650 | 9.000 | 9.000 | 167,089 |
| 2023-11-10 | 9.000 | 9.500 | 8.600 | 9.000 | 9.000 | 110,932 |
| 2023-11-09 | 9.000 | 9.500 | 8.600 | 9.000 | 9.000 | 501,283 |
| 2023-11-08 | 9.000 | 9.500 | 8.750 | 9.000 | 9.000 | 180,273 |
| 2023-11-07 | 9.000 | 9.500 | 8.830 | 9.000 | 9.000 | 412,656 |
| 2023-11-06 | 9.500 | 9.500 | 8.720 | 9.000 | 9.000 | 1,176,044 |
| 2023-11-03 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 125,256 |
| 2023-11-02 | 9.250 | 9.750 | 9.150 | 9.500 | 9.500 | 395,840 |
| 2023-11-01 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 594,030 |
| 2023-10-31 | 9.000 | 10.000 | 9.000 | 9.500 | 9.500 | 1,406,548 |
| 2023-10-30 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 321,327 |
| 2023-10-27 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 385,345 |
| 2023-10-26 | 8.750 | 8.940 | 8.660 | 8.750 | 8.750 | 268,127 |
| 2023-10-25 | 8.750 | 9.000 | 8.660 | 8.750 | 8.750 | 52,043 |
| 2023-10-24 | 8.750 | 9.500 | 8.566 | 8.750 | 8.750 | 754,907 |
| 2023-10-23 | 8.750 | 9.000 | 8.550 | 8.750 | 8.750 | 355,344 |
| 2023-10-20 | 9.000 | 9.000 | 8.505 | 8.750 | 8.750 | 640,248 |
| 2023-10-19 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 383,889 |
| 2023-10-18 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 1,008,479 |
| 2023-10-17 | 10.250 | 10.500 | 9.000 | 9.200 | 9.200 | 765,771 |
| 2023-10-16 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 386,193 |
| 2023-10-13 | 11.000 | 11.500 | 10.000 | 10.250 | 10.250 | 778,298 |
| 2023-10-12 | 11.250 | 11.500 | 10.600 | 11.000 | 11.000 | 343,639 |
| 2023-10-11 | 11.750 | 12.000 | 11.125 | 11.250 | 11.250 | 214,406 |
| 2023-10-10 | 11.968 | 11.968 | 11.500 | 11.750 | 11.750 | 113,165 |
| 2023-10-09 | 12.000 | 12.300 | 11.500 | 12.000 | 12.000 | 173,307 |
| 2023-10-06 | 12.000 | 12.500 | 11.600 | 12.000 | 12.000 | 457,609 |
| 2023-10-05 | 12.000 | 12.500 | 11.800 | 12.000 | 12.000 | 119,661 |
| 2023-10-04 | 12.250 | 12.450 | 11.610 | 12.000 | 12.000 | 1,384,462 |
| 2023-10-03 | 12.500 | 13.250 | 12.027 | 12.250 | 12.250 | 1,393,790 |
| 2023-10-02 | 12.750 | 14.000 | 12.500 | 12.500 | 12.500 | 1,724,333 |
| 2023-09-29 | 13.000 | 13.000 | 12.110 | 12.500 | 12.500 | 735,934 |
| 2023-09-28 | 12.250 | 13.000 | 11.800 | 13.000 | 13.000 | 505,967 |
| 2023-09-27 | 12.750 | 12.750 | 12.000 | 12.250 | 12.250 | 407,796 |
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.