Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 3.700 | 4.070 | 3.600 | 4.000 | 4.000 | 2,199,668 |
| 2026-07-29 | 3.800 | 3.900 | 3.560 | 3.700 | 3.700 | 1,962,487 |
| 2026-07-28 | 3.900 | 4.000 | 3.711 | 3.800 | 3.800 | 441,289 |
| 2026-07-27 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 434,767 |
| 2026-07-24 | 3.850 | 3.900 | 3.800 | 3.850 | 3.850 | 56,144 |
| 2026-07-23 | 3.950 | 4.000 | 3.700 | 3.850 | 3.850 | 1,966,338 |
| 2026-07-22 | 4.100 | 4.200 | 3.900 | 3.950 | 3.950 | 1,039,575 |
| 2026-07-21 | 4.050 | 4.200 | 4.000 | 4.100 | 4.100 | 1,780,943 |
| 2026-07-20 | 4.100 | 4.120 | 4.002 | 4.050 | 4.050 | 298,661 |
| 2026-07-17 | 4.200 | 4.300 | 4.025 | 4.100 | 4.100 | 360,184 |
| 2026-07-16 | 4.250 | 4.300 | 4.110 | 4.150 | 4.150 | 647,689 |
| 2026-07-15 | 4.250 | 4.300 | 4.200 | 4.250 | 4.250 | 794,654 |
| 2026-07-14 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 1,394,770 |
| 2026-07-13 | 4.150 | 4.200 | 4.100 | 4.150 | 4.150 | 208,726 |
| 2026-07-10 | 4.200 | 4.400 | 4.000 | 4.150 | 4.150 | 2,172,159 |
| 2026-07-09 | 4.300 | 4.570 | 4.000 | 4.200 | 4.200 | 1,592,378 |
| 2026-07-08 | 4.300 | 4.400 | 4.200 | 4.300 | 4.300 | 693,099 |
| 2026-07-07 | 5.050 | 5.100 | 4.000 | 4.300 | 4.300 | 7,614,805 |
| 2026-07-06 | 5.300 | 5.400 | 5.000 | 5.050 | 5.050 | 746,895 |
| 2026-07-03 | 5.250 | 5.300 | 5.200 | 5.250 | 5.250 | 7,867 |
| 2026-07-02 | 5.250 | 5.298 | 5.240 | 5.250 | 5.250 | 25,543 |
| 2026-07-01 | 5.300 | 5.400 | 5.100 | 5.250 | 5.250 | 164,100 |
| 2026-06-30 | 5.300 | 5.340 | 5.204 | 5.300 | 5.300 | 23,075 |
| 2026-06-29 | 5.300 | 5.385 | 5.200 | 5.300 | 5.300 | 205,803 |
| 2026-06-26 | 5.350 | 5.500 | 5.200 | 5.300 | 5.300 | 181,519 |
| 2026-06-25 | 5.350 | 5.500 | 5.200 | 5.350 | 5.350 | 57,348 |
| 2026-06-24 | 5.350 | 5.350 | 5.220 | 5.350 | 5.350 | 132,697 |
| 2026-06-23 | 5.350 | 5.350 | 5.200 | 5.350 | 5.350 | 60,870 |
| 2026-06-22 | 5.450 | 5.500 | 5.220 | 5.350 | 5.350 | 904,986 |
| 2026-06-19 | 5.450 | 5.600 | 5.300 | 5.450 | 5.450 | 139,268 |
| 2026-06-18 | 5.400 | 5.600 | 5.350 | 5.450 | 5.450 | 1,223,609 |
| 2026-06-17 | 5.350 | 5.500 | 5.200 | 5.400 | 5.400 | 2,529,920 |
| 2026-06-16 | 5.550 | 5.700 | 5.200 | 5.700 | 5.700 | 780,686 |
| 2026-06-15 | 5.600 | 5.700 | 5.400 | 5.550 | 5.550 | 648,037 |
| 2026-06-12 | 5.600 | 5.696 | 5.500 | 5.600 | 5.600 | 413,160 |
| 2026-06-11 | 5.800 | 5.900 | 5.520 | 5.600 | 5.600 | 1,157,196 |
| 2026-06-10 | 5.900 | 6.000 | 5.700 | 5.800 | 5.800 | 387,335 |
| 2026-06-09 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 145,850 |
| 2026-06-08 | 5.900 | 5.992 | 5.800 | 5.900 | 5.900 | 2,171,661 |
| 2026-06-05 | 5.900 | 6.000 | 5.800 | 5.900 | 5.900 | 227,396 |
| 2026-06-04 | 5.850 | 6.000 | 5.700 | 6.000 | 6.000 | 474,675 |
| 2026-06-03 | 5.850 | 5.990 | 5.780 | 5.850 | 5.850 | 494,535 |
| 2026-06-02 | 5.900 | 6.000 | 5.660 | 5.850 | 5.850 | 1,067,892 |
| 2026-06-01 | 6.000 | 6.100 | 5.900 | 5.900 | 5.900 | 772,233 |
| 2026-05-29 | 6.000 | 6.100 | 5.900 | 6.000 | 6.000 | 382,355 |
| 2026-05-28 | 6.100 | 6.100 | 5.890 | 6.000 | 6.000 | 1,562,699 |
| 2026-05-27 | 6.100 | 6.300 | 5.800 | 6.150 | 6.150 | 1,477,460 |
| 2026-05-26 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 1,912,640 |
| 2026-05-22 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 269,859 |
| 2026-05-21 | 6.100 | 6.200 | 6.100 | 6.150 | 6.150 | 422,424 |
| 2026-05-20 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 351,238 |
| 2026-05-19 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 382,352 |
| 2026-05-18 | 6.300 | 6.400 | 6.000 | 6.100 | 6.100 | 997,063 |
| 2026-05-15 | 6.300 | 6.345 | 6.200 | 6.300 | 6.300 | 404,212 |
| 2026-05-14 | 6.300 | 6.348 | 6.220 | 6.300 | 6.300 | 452,253 |
| 2026-05-13 | 6.250 | 6.470 | 6.100 | 6.300 | 6.300 | 881,885 |
| 2026-05-12 | 6.250 | 6.300 | 6.200 | 6.250 | 6.250 | 278,301 |
| 2026-05-11 | 6.400 | 6.500 | 6.225 | 6.280 | 6.280 | 2,469,229 |
| 2026-05-08 | 6.350 | 6.500 | 6.313 | 6.400 | 6.400 | 482,228 |
| 2026-05-07 | 6.300 | 6.400 | 6.220 | 6.350 | 6.350 | 795,748 |
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.