Tekcapital plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	10.750	11.000	10.000	10.500	10.500	263,755
2023-06-30	10.750	11.000	10.500	10.550	10.550	115,381
2023-06-29	10.750	11.000	10.500	10.750	10.750	271,848
2023-06-28	11.000	11.500	10.520	10.750	10.750	153,720
2023-06-27	10.750	11.500	10.625	11.000	11.000	177,286
2023-06-26	11.000	11.500	10.650	10.750	10.750	325,064
2023-06-23	10.750	11.250	10.710	10.750	10.750	420,723
2023-06-22	12.250	12.980	10.670	10.750	10.750	2,685,405
2023-06-21	13.000	13.500	12.160	12.250	12.250	372,963
2023-06-20	13.250	13.875	12.730	13.000	13.000	1,409,783
2023-06-19	11.250	13.500	11.000	13.000	13.000	2,483,282
2023-06-16	11.250	11.728	10.951	11.250	11.250	719,473
2023-06-15	10.875	11.375	10.850	11.125	11.125	768,011
2023-06-14	11.250	11.500	10.750	10.875	10.875	3,595,698
2023-06-13	11.750	12.000	10.767	10.800	10.800	591,588
2023-06-12	11.750	12.000	11.510	11.750	11.750	241,214
2023-06-09	11.750	12.000	11.500	11.750	11.750	243,018
2023-06-08	12.250	12.500	11.750	11.750	11.750	288,285
2023-06-07	12.250	12.440	12.000	12.250	12.250	240,673
2023-06-06	12.250	12.500	12.050	12.250	12.250	387,475
2023-06-05	11.750	12.500	11.500	12.250	12.250	358,567
2023-06-02	12.000	12.500	11.350	11.750	11.750	591,291
2023-06-01	12.500	12.500	11.620	12.000	12.000	940,635
2023-05-31	12.500	13.000	12.265	12.500	12.500	753,407
2023-05-30	12.500	13.000	12.000	12.500	12.500	649,540
2023-05-26	12.500	13.902	12.325	13.000	13.000	2,294,061
2023-05-25	14.250	14.500	13.000	13.500	13.500	1,628,151
2023-05-24	14.250	14.484	13.500	14.250	14.250	919,914
2023-05-23	14.750	15.000	14.000	14.125	14.125	542,012
2023-05-22	14.750	15.000	14.500	14.750	14.750	3,051,313
2023-05-19	14.750	15.000	14.500	14.750	14.750	13,400
2023-05-18	14.750	15.000	14.701	14.750	14.750	822,590
2023-05-17	15.000	15.250	14.500	14.750	14.750	69,798
2023-05-16	14.875	15.125	14.500	14.750	14.750	312,792
2023-05-15	14.750	15.250	14.500	14.875	14.875	250,272
2023-05-12	14.875	15.250	14.650	14.750	14.750	813,735
2023-05-11	15.125	15.250	14.500	14.875	14.875	511,391
2023-05-10	14.900	15.250	14.900	15.000	15.000	545,476
2023-05-09	14.875	15.250	14.500	14.875	14.875	351,105
2023-05-05	15.250	15.500	14.500	14.875	14.875	1,632,222
2023-05-04	15.375	15.750	15.175	15.250	15.250	297,720
2023-05-03	15.750	16.000	15.375	15.375	15.375	1,152,862
2023-05-02	15.750	16.180	15.500	15.750	15.750	2,110,960
2023-04-28	15.500	16.000	15.500	15.625	15.625	6,098,119
2023-04-27	15.375	15.750	15.000	15.375	15.375	956,008
2023-04-26	15.375	15.750	15.000	15.375	15.375	539,458
2023-04-25	15.250	15.500	15.000	15.375	15.375	396,706
2023-04-24	15.375	15.585	14.725	15.250	15.250	1,337,789
2023-04-21	15.750	15.875	15.113	15.375	15.375	1,133,832
2023-04-20	15.750	16.000	15.530	15.750	15.750	315,465
2023-04-19	16.025	16.250	15.750	15.750	15.750	260,260
2023-04-18	16.250	16.500	15.800	16.025	16.025	1,501,333
2023-04-17	15.500	16.000	15.000	15.750	15.750	3,905,307
2023-04-14	17.750	18.500	17.219	17.500	17.500	2,077,117
2023-04-13	17.300	18.500	17.300	17.750	17.750	2,335,095
2023-04-12	16.750	19.000	16.700	17.250	17.250	2,515,817
2023-04-11	15.500	17.365	15.410	16.500	16.500	6,754,406
2023-04-06	15.500	16.000	15.000	15.500	15.500	1,066,087
2023-04-05	15.250	16.000	15.000	15.500	15.500	632,029
2023-04-04	15.500	15.640	15.000	15.250	15.250	365,707

← NewerPage 15 of 22 · 1,262 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.