Tekcapital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	18.250	19.000	18.000	18.500	18.500	292,868
2022-10-11	19.800	19.800	18.050	18.250	18.250	228,468
2022-10-10	20.255	20.255	19.250	19.250	19.250	218,380
2022-10-07	19.250	21.000	19.000	20.500	20.500	637,945
2022-10-06	19.733	19.733	19.000	19.250	19.250	194,694
2022-10-05	20.750	21.000	19.520	19.750	19.750	382,451
2022-10-04	19.000	20.900	18.550	20.750	20.750	831,515
2022-10-03	18.750	19.250	17.750	19.000	19.000	762,241
2022-09-30	18.000	18.650	17.550	18.250	18.250	489,048
2022-09-29	19.000	19.500	17.650	18.000	18.000	438,938
2022-09-28	19.500	19.700	18.650	19.000	19.000	786,684
2022-09-27	20.500	20.910	19.125	19.750	19.750	705,206
2022-09-26	21.500	22.000	20.100	20.500	20.500	305,286
2022-09-23	22.500	23.625	21.020	21.500	21.500	1,172,997
2022-09-22	21.500	22.380	21.500	22.000	22.000	687,743
2022-09-21	21.750	22.000	21.310	21.500	21.500	273,810
2022-09-20	22.500	22.500	21.167	21.750	21.750	950,327
2022-09-16	22.750	23.000	22.375	22.500	22.500	151,149
2022-09-15	23.250	23.500	22.750	22.750	22.750	212,359
2022-09-14	23.750	23.890	23.100	23.250	23.250	358,485
2022-09-13	23.750	24.400	23.500	24.000	24.000	549,137
2022-09-12	24.250	25.000	23.675	23.750	23.750	672,751
2022-09-09	25.150	25.150	24.500	24.750	24.750	538,880
2022-09-08	24.100	25.500	24.100	25.250	25.250	601,792
2022-09-07	23.520	24.500	23.520	24.000	24.000	694,244
2022-09-06	23.250	24.100	23.100	23.500	23.500	351,778
2022-09-05	24.071	24.071	23.050	23.250	23.250	360,774
2022-09-02	24.500	24.500	23.500	24.250	24.250	610,559
2022-09-01	26.000	26.000	24.330	24.750	24.750	382,471
2022-08-31	26.000	26.185	25.500	26.000	26.000	115,963
2022-08-30	26.000	26.500	25.500	26.000	26.000	67,581
2022-08-26	27.150	27.150	25.555	26.000	26.000	698,564
2022-08-25	27.750	28.213	27.000	27.250	27.250	455,703
2022-08-24	28.250	28.500	27.250	27.750	27.750	401,822
2022-08-23	28.750	29.125	28.155	28.250	28.250	552,633
2022-08-22	30.500	30.555	28.500	28.750	28.750	1,033,343
2022-08-19	30.000	30.740	28.500	30.500	30.500	923,621
2022-08-18	29.250	30.399	29.100	30.000	30.000	388,290
2022-08-17	30.000	30.800	29.020	29.250	29.250	810,511
2022-08-16	32.401	32.401	29.500	30.000	30.000	2,505,328
2022-08-15	34.500	37.800	32.000	32.250	32.250	1,752,849
2022-08-12	32.750	33.500	32.420	32.750	32.750	198,804
2022-08-11	32.250	33.500	31.560	32.750	32.750	128,405
2022-08-10	31.750	32.700	31.610	32.250	32.250	392,349
2022-08-09	31.250	32.400	31.000	31.750	31.750	279,558
2022-08-08	31.750	32.025	31.000	31.250	31.250	292,718
2022-08-05	32.250	32.500	31.520	32.000	32.000	543,858
2022-08-04	31.300	32.800	31.300	32.250	32.250	451,116
2022-08-03	31.500	31.748	30.500	31.250	31.250	454,101
2022-08-02	33.000	33.500	30.150	31.000	31.000	857,134
2022-08-01	33.500	34.400	31.320	33.000	33.000	1,170,616
2022-07-29	29.500	33.879	29.000	33.700	33.700	4,160,130
2022-07-28	27.000	29.900	26.800	29.500	29.500	700,025
2022-07-27	26.770	27.850	26.770	27.000	27.000	333,067
2022-07-26	27.000	27.550	26.500	26.750	26.750	402,299
2022-07-25	28.250	29.000	27.000	27.000	27.000	329,431
2022-07-22	27.056	28.750	27.056	28.000	28.000	1,224,439
2022-07-21	24.500	27.500	24.400	27.000	27.000	694,190
2022-07-20	24.000	25.200	24.000	24.500	24.500	574,826
2022-07-19	23.750	24.100	23.250	23.500	23.500	427,880

← NewerPage 18 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.