Tekcapital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	15.500	16.000	15.000	15.500	15.500	705,395
2023-03-31	15.000	15.750	14.650	15.250	15.250	1,145,429
2023-03-30	14.500	15.500	14.500	15.000	15.000	914,934
2023-03-29	14.750	15.000	14.000	14.500	14.500	1,032,114
2023-03-28	15.125	15.250	14.150	14.750	14.750	443,084
2023-03-27	15.250	15.310	15.000	15.125	15.125	400,955
2023-03-24	15.250	15.500	15.250	15.250	15.250	163,191
2023-03-23	15.000	15.390	14.500	15.250	15.250	921,938
2023-03-22	15.500	15.720	14.800	15.000	15.000	736,626
2023-03-21	15.500	15.500	15.000	15.500	15.500	21,491
2023-03-20	15.579	15.579	14.510	15.500	15.500	524,659
2023-03-17	15.500	16.000	15.500	15.750	15.750	1,218,161
2023-03-16	15.250	16.000	14.050	15.000	15.000	981,086
2023-03-15	15.750	15.936	15.000	15.250	15.250	618,871
2023-03-14	15.250	16.000	15.000	15.750	15.750	474,405
2023-03-13	16.100	16.100	15.167	15.400	15.400	874,434
2023-03-10	16.500	16.500	15.500	16.000	16.000	1,705,375
2023-03-09	16.750	16.900	16.650	16.750	16.750	167,619
2023-03-08	16.750	16.900	16.000	16.750	16.750	976,007
2023-03-07	16.750	17.000	16.500	16.750	16.750	123,706
2023-03-06	16.750	17.400	16.590	17.000	17.000	2,544,594
2023-03-03	16.750	17.000	16.410	16.750	16.750	419,352
2023-03-02	16.750	17.000	16.000	16.750	16.750	501,653
2023-03-01	17.150	17.150	16.510	16.750	16.750	474,511
2023-02-28	17.250	17.600	17.000	17.250	17.250	352,140
2023-02-27	17.000	17.500	16.916	17.250	17.250	1,624,132
2023-02-24	17.250	17.500	16.500	17.250	17.250	3,257,119
2023-02-23	16.750	17.500	16.500	17.000	17.000	270,240
2023-02-22	16.750	17.125	16.500	17.125	17.125	2,024,258
2023-02-21	17.000	17.400	16.500	16.800	16.800	1,036,217
2023-02-20	17.000	19.000	16.000	17.200	17.200	9,503,476
2023-02-17	20.500	21.000	20.000	20.250	20.250	799,201
2023-02-16	20.000	20.000	18.810	19.500	19.500	655,091
2023-02-15	19.750	20.500	19.500	20.000	20.000	179,094
2023-02-14	20.000	20.500	19.500	19.750	19.750	113,985
2023-02-13	20.750	21.000	19.350	20.000	20.000	188,784
2023-02-10	21.500	22.500	20.500	20.750	20.750	416,097
2023-02-09	22.250	22.500	20.900	21.500	21.500	289,266
2023-02-08	23.000	23.400	21.500	22.250	22.250	529,733
2023-02-07	21.500	23.800	20.710	22.750	22.750	1,277,598
2023-02-06	21.000	23.000	20.000	21.000	21.000	713,273
2023-02-03	22.250	22.700	19.900	20.250	20.250	1,656,325
2023-02-02	18.500	22.980	18.000	22.500	22.500	1,947,385
2023-02-01	18.500	19.000	18.000	18.500	18.500	606,215
2023-01-31	18.250	19.500	18.000	18.500	18.500	752,775
2023-01-30	18.750	19.000	17.510	17.750	17.750	535,706
2023-01-27	19.000	19.250	18.722	18.750	18.750	528,997
2023-01-26	18.750	19.500	18.700	19.000	19.000	80,098
2023-01-25	18.500	19.000	18.500	18.750	18.750	93,488
2023-01-24	18.500	19.000	17.820	18.500	18.500	391,327
2023-01-23	18.750	19.190	18.000	18.500	18.500	527,867
2023-01-20	18.250	19.000	17.500	18.750	18.750	468,135
2023-01-19	17.750	18.500	17.000	18.500	18.500	205,045
2023-01-18	18.500	19.000	17.500	17.750	17.750	392,950
2023-01-17	17.000	19.500	17.000	18.500	18.500	1,046,650
2023-01-16	15.500	17.890	15.490	17.000	17.000	2,063,713
2023-01-13	15.750	17.200	15.050	15.500	15.500	702,335
2023-01-12	16.250	17.000	14.750	15.750	15.750	1,638,553
2023-01-11	16.500	17.000	16.110	16.150	16.150	764,222
2023-01-10	17.000	17.000	16.110	16.500	16.500	432,012

← NewerPage 16 of 22 · 1,270 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.