Tekcapital plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	32.500	33.421	27.163	27.750	27.750	2,815,996
2022-01-21	32.750	33.050	32.000	32.250	32.250	365,813
2022-01-20	30.750	33.650	30.000	32.750	32.750	750,142
2022-01-19	32.500	32.660	30.300	30.750	30.750	1,071,250
2022-01-18	34.000	34.500	31.222	32.500	32.500	938,977
2022-01-17	34.500	35.000	33.000	34.000	34.000	311,795
2022-01-14	33.750	35.500	32.900	34.500	34.500	917,917
2022-01-13	33.000	36.000	32.350	33.750	33.750	1,192,154
2022-01-12	32.500	33.000	31.960	33.000	33.000	556,841
2022-01-11	33.500	34.000	32.000	32.500	32.500	751,683
2022-01-10	34.250	34.500	32.855	33.500	33.500	485,935
2022-01-07	33.250	34.500	33.000	34.500	34.500	171,131
2022-01-06	34.250	34.770	32.110	33.250	33.250	676,020
2022-01-05	32.500	34.500	32.000	34.250	34.250	644,630
2022-01-04	31.250	32.980	31.000	31.900	31.900	530,832
2021-12-31	30.750	31.480	30.400	31.000	31.000	211,352
2021-12-30	30.500	31.500	30.000	30.750	30.750	390,770
2021-12-29	31.000	31.500	30.200	30.500	30.500	170,406
2021-12-24	30.100	31.000	30.100	31.000	31.000	119,819
2021-12-23	30.500	32.000	29.225	30.000	30.000	473,566
2021-12-22	30.750	31.000	30.300	30.500	30.500	111,355
2021-12-21	29.000	31.075	28.910	30.750	30.750	626,340
2021-12-20	29.750	29.775	28.500	28.500	28.500	782,987
2021-12-17	30.250	30.500	29.500	30.250	30.250	251,659
2021-12-16	30.250	31.000	29.350	30.250	30.250	617,567
2021-12-15	30.500	30.700	29.500	30.000	30.000	462,481
2021-12-14	30.750	32.800	29.500	30.500	30.500	1,775,337
2021-12-13	30.750	31.000	29.160	30.250	30.250	929,607
2021-12-10	31.750	33.000	30.150	30.750	30.750	1,065,971
2021-12-09	31.500	33.000	30.770	31.750	31.750	989,256
2021-12-08	30.000	31.660	29.690	30.500	30.500	1,341,680
2021-12-07	29.500	31.000	28.000	30.000	30.000	800,654
2021-12-06	29.750	31.000	28.625	29.500	29.500	778,879
2021-12-03	29.800	29.800	29.800	29.800	29.800	1,110,485
2021-12-02	32.207	32.207	30.000	30.500	30.500	733,665
2021-12-01	31.500	32.990	31.050	32.500	32.500	153,222
2021-11-30	31.940	31.940	30.510	31.800	31.800	777,753
2021-11-29	30.250	33.800	29.650	32.000	32.000	891,638
2021-11-26	32.500	34.000	28.330	30.250	30.250	3,530,984
2021-11-25	33.800	33.800	32.000	33.250	33.250	704,323
2021-11-24	34.000	35.000	32.100	33.200	33.200	770,201
2021-11-23	34.750	35.500	33.000	34.000	34.000	736,042
2021-11-22	36.250	36.500	35.000	35.000	35.000	960,782
2021-11-19	36.750	36.750	35.000	36.500	36.500	1,333,118
2021-11-18	34.900	38.000	34.900	36.750	36.750	1,990,006
2021-11-17	34.500	35.500	34.000	35.000	35.000	866,419
2021-11-16	33.500	35.500	33.250	34.500	34.500	1,382,834
2021-11-15	32.000	33.925	32.000	33.250	33.250	955,290
2021-11-12	31.500	33.000	31.000	31.500	31.500	291,894
2021-11-11	31.250	33.000	31.000	31.500	31.500	487,649
2021-11-10	32.250	33.000	31.000	31.000	31.000	804,473
2021-11-09	33.250	33.500	31.500	32.250	32.250	538,103
2021-11-08	33.250	34.000	32.500	33.250	33.250	1,471,101
2021-11-05	32.250	33.850	32.000	33.250	33.250	1,185,356
2021-11-04	31.000	32.500	30.500	32.500	32.500	3,686,010
2021-11-03	30.000	31.000	28.084	30.500	30.500	7,903,369
2021-11-02	34.500	35.000	33.000	34.400	34.400	471,948
2021-11-01	33.250	35.300	33.155	34.500	34.500	807,225
2021-10-29	33.900	33.900	32.600	33.250	33.250	375,885
2021-10-28	34.000	34.350	33.000	34.000	34.000	452,928

← NewerPage 21 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.