Tekcapital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	16.625	17.500	16.500	17.000	17.000	365,015
2023-01-06	17.000	17.030	16.500	16.625	16.625	995,409
2023-01-05	17.250	17.500	16.666	17.000	17.000	216,530
2023-01-04	17.250	18.500	17.110	17.250	17.250	820,860
2023-01-03	19.000	19.100	17.125	17.250	17.250	1,195,577
2022-12-30	19.000	19.000	18.208	19.000	19.000	279,646
2022-12-29	18.500	20.000	18.000	19.000	19.000	283,948
2022-12-28	18.250	18.950	17.300	18.000	18.000	476,434
2022-12-23	17.500	19.000	17.000	18.250	18.250	188,791
2022-12-22	18.500	19.000	17.225	17.500	17.500	729,313
2022-12-21	17.500	19.500	17.300	18.500	18.500	864,065
2022-12-20	17.250	18.650	16.600	16.750	16.750	509,896
2022-12-19	16.440	17.760	16.440	17.000	17.000	458,970
2022-12-16	17.250	17.500	15.650	16.000	16.000	929,366
2022-12-15	18.100	18.200	17.050	17.250	17.250	243,239
2022-12-14	18.750	18.750	18.000	18.200	18.200	161,708
2022-12-13	18.750	19.000	18.525	18.750	18.750	387,000
2022-12-12	18.750	19.000	18.510	18.750	18.750	68,813
2022-12-09	19.000	19.100	18.710	18.750	18.750	194,273
2022-12-08	19.250	19.400	18.650	18.800	18.800	241,940
2022-12-07	19.250	19.500	19.050	19.250	19.250	86,690
2022-12-06	20.666	20.666	18.550	19.250	19.250	648,080
2022-12-05	20.500	21.500	19.500	20.750	20.750	419,668
2022-12-02	19.500	20.900	19.300	20.500	20.500	308,500
2022-12-01	19.500	20.000	19.000	19.500	19.500	88,581
2022-11-30	19.250	20.000	19.000	19.500	19.500	332,298
2022-11-29	18.500	19.490	18.110	19.250	19.250	189,377
2022-11-28	18.250	19.000	17.500	18.500	18.500	108,488
2022-11-25	18.250	19.000	17.770	18.250	18.250	145,376
2022-11-24	18.750	19.500	18.100	18.250	18.250	42,102
2022-11-23	18.000	19.500	17.910	18.750	18.750	194,250
2022-11-22	17.900	17.900	17.865	17.900	17.900	72,265
2022-11-21	18.250	18.500	17.770	18.000	18.000	237,519
2022-11-18	18.250	18.500	18.000	18.250	18.250	118,957
2022-11-17	18.000	18.500	17.555	18.250	18.250	395,694
2022-11-16	18.750	19.000	17.810	19.000	19.000	193,292
2022-11-15	18.989	18.989	17.770	18.750	18.750	268,831
2022-11-14	18.750	19.500	18.300	19.000	19.000	270,493
2022-11-11	17.750	18.200	17.500	18.000	18.000	359,553
2022-11-10	16.888	17.890	16.888	17.300	17.300	789,842
2022-11-09	18.500	18.500	16.330	16.750	16.750	574,337
2022-11-08	18.250	18.340	18.000	18.000	18.000	291,015
2022-11-07	19.000	19.500	18.100	18.250	18.250	225,142
2022-11-04	18.750	19.500	18.500	19.000	19.000	178,005
2022-11-03	19.700	19.700	18.330	18.750	18.750	681,635
2022-11-02	20.000	20.180	19.680	20.000	20.000	65,561
2022-11-01	19.750	20.340	19.500	20.000	20.000	152,204
2022-10-31	18.520	19.900	18.520	19.750	19.750	384,697
2022-10-28	18.250	19.000	18.111	18.500	18.500	85,259
2022-10-27	18.500	19.000	18.000	18.250	18.250	151,371
2022-10-26	18.000	20.000	18.000	18.500	18.500	969,610
2022-10-25	16.800	18.200	16.800	18.000	18.000	522,052
2022-10-24	17.000	17.130	16.560	16.750	16.750	294,694
2022-10-21	17.000	17.500	16.950	17.000	17.000	139,843
2022-10-20	17.000	17.500	16.850	17.000	17.000	129,878
2022-10-19	16.500	17.500	16.500	17.000	17.000	529,140
2022-10-18	17.750	18.000	16.500	16.500	16.500	523,452
2022-10-17	18.250	18.250	17.560	17.750	17.750	553,133
2022-10-14	19.000	19.000	18.100	18.500	18.500	337,485
2022-10-13	19.250	19.500	18.250	18.750	18.750	759,999

← NewerPage 17 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.