Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.300 | 6.400 | 6.200 | 6.300 | 6.300 | 681,538 |
| 2026-05-05 | 6.600 | 6.700 | 6.200 | 6.300 | 6.300 | 2,502,027 |
| 2026-05-01 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 1,005,525 |
| 2026-04-30 | 6.600 | 6.700 | 6.500 | 6.600 | 6.600 | 1,147,852 |
| 2026-04-29 | 6.600 | 6.700 | 6.430 | 6.600 | 6.600 | 1,517,080 |
| 2026-04-28 | 6.800 | 7.000 | 6.500 | 6.600 | 6.600 | 959,803 |
| 2026-04-27 | 6.900 | 7.000 | 6.600 | 6.800 | 6.800 | 254,030 |
| 2026-04-24 | 7.050 | 7.500 | 6.700 | 6.900 | 6.900 | 1,506,797 |
| 2026-04-23 | 7.250 | 7.300 | 7.024 | 7.050 | 7.050 | 386,559 |
| 2026-04-22 | 7.250 | 7.400 | 7.111 | 7.250 | 7.250 | 655,486 |
| 2026-04-21 | 7.250 | 7.400 | 7.100 | 7.250 | 7.250 | 568,383 |
| 2026-04-20 | 7.350 | 7.500 | 7.100 | 7.250 | 7.250 | 442,323 |
| 2026-04-17 | 7.300 | 7.500 | 6.950 | 7.500 | 7.500 | 2,119,105 |
| 2026-04-16 | 7.200 | 7.400 | 7.100 | 7.300 | 7.300 | 270,347 |
| 2026-04-15 | 7.150 | 7.300 | 7.000 | 7.200 | 7.200 | 550,816 |
| 2026-04-14 | 7.100 | 7.300 | 7.000 | 7.150 | 7.150 | 840,612 |
| 2026-04-13 | 7.150 | 7.200 | 7.020 | 7.100 | 7.100 | 458,601 |
| 2026-04-10 | 7.350 | 7.500 | 7.120 | 7.150 | 7.150 | 1,060,792 |
| 2026-04-09 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 138,753 |
| 2026-04-08 | 7.100 | 7.500 | 7.000 | 7.360 | 7.360 | 5,087,865 |
| 2026-04-07 | 6.950 | 7.200 | 6.900 | 7.100 | 7.100 | 1,449,222 |
| 2026-04-02 | 6.950 | 7.000 | 6.905 | 6.950 | 6.950 | 1,304,766 |
| 2026-04-01 | 6.800 | 7.000 | 6.600 | 6.950 | 6.950 | 408,760 |
| 2026-03-31 | 6.850 | 7.000 | 6.500 | 6.800 | 6.800 | 901,973 |
| 2026-03-30 | 6.950 | 7.000 | 6.750 | 6.850 | 6.850 | 288,265 |
| 2026-03-27 | 6.900 | 7.000 | 6.800 | 6.950 | 6.950 | 1,351,752 |
| 2026-03-26 | 7.350 | 7.400 | 6.850 | 6.900 | 6.900 | 1,172,138 |
| 2026-03-25 | 7.350 | 7.350 | 7.111 | 7.350 | 7.350 | 46,889 |
| 2026-03-24 | 7.350 | 7.500 | 7.203 | 7.350 | 7.350 | 41,686 |
| 2026-03-23 | 7.600 | 7.800 | 7.005 | 7.350 | 7.350 | 785,378 |
| 2026-03-20 | 7.600 | 7.600 | 7.404 | 7.600 | 7.600 | 98,192 |
| 2026-03-19 | 7.700 | 7.800 | 7.400 | 7.600 | 7.600 | 443,572 |
| 2026-03-18 | 7.650 | 7.800 | 7.520 | 7.700 | 7.700 | 2,094,660 |
| 2026-03-17 | 7.300 | 7.800 | 7.220 | 7.650 | 7.650 | 1,719,768 |
| 2026-03-16 | 7.350 | 7.500 | 7.080 | 7.080 | 7.080 | 549,736 |
| 2026-03-13 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 973,442 |
| 2026-03-12 | 7.600 | 7.700 | 7.300 | 7.460 | 7.460 | 870,982 |
| 2026-03-11 | 7.800 | 7.996 | 7.600 | 7.700 | 7.700 | 829,984 |
| 2026-03-10 | 7.750 | 7.980 | 7.500 | 7.800 | 7.800 | 1,969,314 |
| 2026-03-09 | 7.750 | 7.900 | 7.600 | 7.750 | 7.750 | 434,062 |
| 2026-03-06 | 7.750 | 7.900 | 7.750 | 7.750 | 7.750 | 300,428 |
| 2026-03-05 | 7.350 | 7.900 | 7.200 | 7.750 | 7.750 | 968,970 |
| 2026-03-04 | 7.350 | 7.445 | 7.310 | 7.350 | 7.350 | 190,717 |
| 2026-03-03 | 7.800 | 7.840 | 7.200 | 7.350 | 7.350 | 1,191,376 |
| 2026-03-02 | 7.900 | 8.000 | 7.600 | 7.800 | 7.800 | 1,433,791 |
| 2026-02-27 | 7.900 | 8.000 | 7.802 | 7.900 | 7.900 | 1,088,116 |
| 2026-02-26 | 7.900 | 7.985 | 7.800 | 7.900 | 7.900 | 228,519 |
| 2026-02-25 | 8.100 | 8.200 | 7.867 | 7.900 | 7.900 | 2,659,484 |
| 2026-02-24 | 8.350 | 8.400 | 8.000 | 8.200 | 8.200 | 1,634,847 |
| 2026-02-23 | 8.350 | 8.395 | 8.300 | 8.350 | 8.350 | 599,012 |
| 2026-02-20 | 8.350 | 8.400 | 8.317 | 8.350 | 8.350 | 1,053,115 |
| 2026-02-19 | 8.350 | 8.400 | 8.300 | 8.350 | 8.350 | 1,130,918 |
| 2026-02-18 | 8.250 | 8.400 | 8.200 | 8.350 | 8.350 | 822,292 |
| 2026-02-17 | 8.150 | 8.300 | 8.000 | 8.250 | 8.250 | 1,174,721 |
| 2026-02-16 | 8.250 | 8.460 | 8.000 | 8.150 | 8.150 | 1,685,777 |
| 2026-02-13 | 8.200 | 9.000 | 8.000 | 9.000 | 9.000 | 3,956,209 |
| 2026-02-12 | 8.150 | 8.400 | 8.000 | 8.200 | 8.200 | 4,551,061 |
| 2026-02-11 | 8.600 | 8.700 | 8.000 | 8.150 | 8.150 | 3,232,737 |
| 2026-02-10 | 8.200 | 9.000 | 8.000 | 8.700 | 8.700 | 8,943,756 |
| 2026-02-09 | 10.400 | 10.500 | 10.300 | 10.400 | 10.400 | 189,700 |
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.