Tekcapital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	32.000	32.300	30.500	31.750	31.750	263,531
2022-04-19	32.000	32.460	31.600	32.400	32.400	512,264
2022-04-14	31.750	32.800	31.000	32.000	32.000	475,863
2022-04-13	31.500	32.350	31.000	31.750	31.750	554,198
2022-04-12	31.000	32.000	30.150	31.500	31.500	762,009
2022-04-11	32.250	33.000	31.020	31.200	31.200	557,915
2022-04-08	31.750	33.000	31.600	32.250	32.250	1,054,797
2022-04-07	31.040	32.800	31.040	31.750	31.750	714,643
2022-04-06	31.500	32.000	30.000	30.750	30.750	881,080
2022-04-05	31.500	32.900	31.000	31.000	31.000	508,663
2022-04-04	31.750	32.500	31.000	31.500	31.500	431,782
2022-04-01	33.000	34.000	31.000	31.500	31.500	654,834
2022-03-31	30.000	32.250	29.000	32.250	32.250	1,438,001
2022-03-30	28.750	31.000	28.000	30.000	30.000	1,592,300
2022-03-29	28.000	29.000	27.500	28.500	28.500	345,941
2022-03-28	28.750	28.880	27.600	28.000	28.000	392,452
2022-03-25	27.810	29.000	27.810	28.750	28.750	1,045,940
2022-03-24	26.050	29.166	26.050	27.750	27.750	945,163
2022-03-23	25.750	26.500	25.680	25.750	25.750	253,725
2022-03-22	25.750	26.500	25.555	25.750	25.750	163,243
2022-03-21	25.000	26.360	24.510	25.750	25.750	663,718
2022-03-18	24.250	25.440	24.000	25.000	25.000	714,853
2022-03-17	25.500	25.500	24.050	24.250	24.250	744,085
2022-03-16	24.250	26.000	23.988	25.200	25.200	874,407
2022-03-15	25.500	26.000	23.500	26.000	26.000	465,671
2022-03-14	24.500	26.000	24.000	25.500	25.500	243,522
2022-03-11	24.500	25.000	24.000	24.500	24.500	483,377
2022-03-10	24.500	25.200	24.060	24.500	24.500	411,920
2022-03-09	23.500	25.000	23.000	24.500	24.500	925,508
2022-03-08	24.750	24.850	23.000	23.500	23.500	1,004,647
2022-03-07	25.000	26.500	22.000	24.600	24.600	1,894,355
2022-03-04	26.000	26.150	22.375	25.500	25.500	2,575,241
2022-03-03	26.500	26.699	25.750	26.000	26.000	876,341
2022-03-02	26.000	27.000	25.000	26.500	26.500	1,026,061
2022-03-01	27.000	27.180	25.000	26.000	26.000	1,695,411
2022-02-28	28.000	28.780	26.525	27.000	27.000	1,307,724
2022-02-25	27.250	28.800	27.000	28.000	28.000	1,243,951
2022-02-24	28.250	28.800	26.350	27.250	27.250	1,976,646
2022-02-23	29.250	29.475	28.000	28.600	28.600	625,856
2022-02-22	29.500	29.900	27.260	29.200	29.200	2,011,559
2022-02-21	31.250	33.200	29.630	29.700	29.700	2,160,418
2022-02-18	31.000	33.000	30.300	32.300	32.300	1,790,805
2022-02-17	33.250	33.370	30.660	31.250	31.250	2,468,647
2022-02-16	33.000	34.800	32.500	32.500	32.500	1,742,327
2022-02-15	31.000	34.000	30.700	33.000	33.000	1,689,022
2022-02-14	32.250	33.000	30.000	31.100	31.100	3,185,917
2022-02-11	28.500	33.078	28.090	32.000	32.000	3,026,872
2022-02-10	27.500	28.300	27.000	28.000	28.000	443,900
2022-02-09	27.500	29.000	27.000	27.500	27.500	1,010,923
2022-02-08	28.250	29.000	26.180	27.500	27.500	1,406,911
2022-02-07	28.500	29.150	27.960	28.250	28.250	958,466
2022-02-04	29.500	30.400	28.110	28.500	28.500	582,518
2022-02-03	30.500	31.000	29.250	29.250	29.250	367,731
2022-02-02	29.500	31.000	29.210	30.500	30.500	875,571
2022-02-01	28.500	30.000	28.000	29.000	29.000	259,855
2022-01-31	28.250	28.944	27.700	28.200	28.200	537,007
2022-01-28	27.500	29.500	27.180	28.250	28.250	839,387
2022-01-27	28.500	29.000	27.125	27.500	27.500	791,128
2022-01-26	27.940	29.744	27.940	28.800	28.800	960,465
2022-01-25	27.750	30.000	27.000	27.500	27.500	2,725,740

← NewerPage 20 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.