Tekcapital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	23.500	24.375	23.350	23.750	23.750	952,568
2022-07-15	23.000	23.750	22.820	23.500	23.500	467,818
2022-07-14	22.110	23.300	22.110	23.000	23.000	269,175
2022-07-13	22.000	22.500	21.750	22.000	22.000	476,295
2022-07-12	22.500	22.700	21.660	22.000	22.000	280,922
2022-07-11	22.500	23.500	22.050	22.500	22.500	320,795
2022-07-08	21.500	23.375	21.450	22.500	22.500	797,173
2022-07-07	21.500	22.000	21.150	21.500	21.500	122,135
2022-07-06	22.000	22.140	21.075	21.500	21.500	370,768
2022-07-05	21.500	23.460	21.340	22.000	22.000	1,928,022
2022-07-04	19.780	21.480	19.780	21.200	21.200	2,232,892
2022-07-01	19.250	19.500	18.550	19.000	19.000	634,624
2022-06-30	20.750	21.000	19.100	19.250	19.250	1,814,322
2022-06-29	21.250	21.350	20.550	20.750	20.750	416,829
2022-06-28	22.000	22.500	21.000	21.000	21.000	387,056
2022-06-27	22.250	22.800	21.300	22.000	22.000	301,991
2022-06-24	22.250	22.250	22.000	22.250	22.250	126,056
2022-06-23	22.750	23.000	22.050	22.250	22.250	110,005
2022-06-22	23.500	24.000	22.750	22.750	22.750	279,596
2022-06-21	21.750	23.800	21.710	23.500	23.500	1,214,956
2022-06-20	22.250	22.300	21.200	21.750	21.750	424,176
2022-06-17	22.000	22.500	21.000	22.500	22.500	642,027
2022-06-16	22.750	23.082	21.500	22.400	22.400	2,111,388
2022-06-15	23.500	24.100	22.000	22.750	22.750	1,057,465
2022-06-14	24.250	24.900	22.600	23.500	23.500	1,370,085
2022-06-13	26.250	26.350	24.000	24.200	24.200	2,607,674
2022-06-10	26.000	26.700	25.860	26.000	26.000	915,139
2022-06-09	26.250	26.500	25.850	26.400	26.400	550,367
2022-06-08	26.250	26.500	25.910	26.250	26.250	483,784
2022-06-07	25.700	26.400	25.700	26.250	26.250	2,042,239
2022-06-06	26.250	26.500	25.000	25.250	25.250	644,172
2022-06-01	26.325	26.325	25.800	26.250	26.250	405,163
2022-05-31	26.250	26.580	26.000	26.500	26.500	223,256
2022-05-30	26.500	27.000	26.155	26.250	26.250	1,094,496
2022-05-27	26.500	27.000	26.050	26.500	26.500	950,556
2022-05-26	26.500	26.799	25.550	26.500	26.500	1,436,347
2022-05-25	26.500	27.000	25.150	26.500	26.500	5,043,674
2022-05-24	30.000	30.000	29.000	29.500	29.500	313,958
2022-05-23	29.250	30.680	29.200	30.000	30.000	318,409
2022-05-20	28.500	29.250	28.000	29.250	29.250	315,636
2022-05-19	28.750	29.000	28.000	28.500	28.500	446,787
2022-05-18	29.750	30.000	28.025	28.750	28.750	326,433
2022-05-17	30.500	30.500	29.750	29.750	29.750	152,014
2022-05-16	31.440	31.440	30.150	30.500	30.500	237,377
2022-05-13	29.000	31.990	28.150	31.500	31.500	867,946
2022-05-12	31.000	31.000	28.050	29.000	29.000	1,018,989
2022-05-11	31.500	31.900	30.240	30.900	30.900	484,343
2022-05-10	32.000	32.500	30.150	31.500	31.500	707,709
2022-05-09	34.100	34.100	30.350	31.500	31.500	1,377,895
2022-05-06	35.000	36.900	33.180	34.250	34.250	1,770,645
2022-05-05	33.750	36.000	33.000	35.000	35.000	846,973
2022-05-04	33.000	34.500	32.000	33.500	33.500	628,754
2022-05-03	31.550	33.600	31.550	33.000	33.000	771,912
2022-04-29	32.500	32.850	31.600	32.500	32.500	1,069,232
2022-04-28	33.750	34.125	32.000	32.500	32.500	833,322
2022-04-27	34.500	35.000	32.650	33.750	33.750	1,255,207
2022-04-26	32.500	35.000	31.500	34.500	34.500	772,430
2022-04-25	34.000	34.900	31.000	31.500	31.500	1,096,695
2022-04-22	34.000	35.233	33.230	34.000	34.000	1,047,319
2022-04-21	32.250	34.950	32.250	34.000	34.000	1,767,518

← NewerPage 19 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.