Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 10.400 | 10.500 | 10.150 | 10.400 | 10.400 | 292,034 |
| 2026-02-05 | 10.750 | 11.000 | 10.050 | 10.400 | 10.400 | 1,385,419 |
| 2026-02-04 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 91,137 |
| 2026-02-03 | 10.750 | 10.990 | 10.610 | 10.750 | 10.750 | 387,595 |
| 2026-02-02 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 540,173 |
| 2026-01-30 | 11.000 | 11.500 | 10.500 | 10.750 | 10.750 | 584,636 |
| 2026-01-29 | 11.250 | 11.500 | 10.500 | 10.800 | 10.800 | 359,739 |
| 2026-01-28 | 11.250 | 11.500 | 11.000 | 11.250 | 11.250 | 635,999 |
| 2026-01-27 | 11.500 | 12.000 | 11.000 | 11.250 | 11.250 | 612,258 |
| 2026-01-26 | 11.000 | 11.750 | 10.810 | 11.500 | 11.500 | 1,142,033 |
| 2026-01-23 | 11.250 | 11.500 | 10.500 | 11.000 | 11.000 | 1,258,461 |
| 2026-01-22 | 11.500 | 12.000 | 11.000 | 11.250 | 11.250 | 301,493 |
| 2026-01-21 | 11.750 | 12.000 | 11.078 | 11.500 | 11.500 | 634,045 |
| 2026-01-20 | 12.000 | 12.500 | 11.167 | 11.750 | 11.750 | 996,540 |
| 2026-01-19 | 11.750 | 13.000 | 11.500 | 12.000 | 12.000 | 3,121,626 |
| 2026-01-16 | 11.000 | 11.980 | 10.970 | 11.750 | 11.750 | 867,080 |
| 2026-01-15 | 10.550 | 11.500 | 10.550 | 11.000 | 11.000 | 3,315,087 |
| 2026-01-14 | 10.500 | 10.700 | 10.210 | 10.500 | 10.500 | 451,022 |
| 2026-01-13 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 678,713 |
| 2026-01-12 | 10.000 | 11.000 | 10.000 | 10.250 | 10.250 | 1,671,267 |
| 2026-01-09 | 10.250 | 10.500 | 9.500 | 10.000 | 10.000 | 476,747 |
| 2026-01-08 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 346,135 |
| 2026-01-07 | 10.000 | 10.625 | 9.660 | 10.250 | 10.250 | 1,881,587 |
| 2026-01-06 | 9.750 | 9.950 | 9.550 | 9.750 | 9.750 | 442,047 |
| 2026-01-05 | 9.750 | 10.000 | 9.000 | 9.750 | 9.750 | 1,248,134 |
| 2026-01-02 | 9.000 | 10.000 | 9.000 | 9.750 | 9.750 | 1,403,611 |
| 2025-12-31 | 9.000 | 9.350 | 8.760 | 9.000 | 9.000 | 320,197 |
| 2025-12-30 | 9.000 | 9.200 | 8.500 | 9.000 | 9.000 | 90,701 |
| 2025-12-29 | 8.750 | 9.500 | 8.650 | 9.000 | 9.000 | 152,901 |
| 2025-12-24 | 8.750 | 8.975 | 8.500 | 8.750 | 8.750 | 55,083 |
| 2025-12-23 | 9.150 | 9.500 | 8.500 | 8.750 | 8.750 | 218,824 |
| 2025-12-22 | 9.250 | 9.500 | 8.800 | 9.150 | 9.150 | 243,946 |
| 2025-12-19 | 9.250 | 9.300 | 9.000 | 9.250 | 9.250 | 147,534 |
| 2025-12-18 | 9.250 | 9.400 | 9.000 | 9.250 | 9.250 | 182,172 |
| 2025-12-17 | 9.250 | 9.490 | 9.250 | 9.250 | 9.250 | 159 |
| 2025-12-16 | 9.500 | 10.000 | 8.988 | 9.250 | 9.250 | 599,631 |
| 2025-12-15 | 9.500 | 9.700 | 9.350 | 9.500 | 9.500 | 125,255 |
| 2025-12-12 | 9.500 | 9.700 | 9.331 | 9.500 | 9.500 | 201,932 |
| 2025-12-11 | 9.500 | 10.000 | 9.100 | 9.500 | 9.500 | 161,297 |
| 2025-12-10 | 9.000 | 10.000 | 8.900 | 9.500 | 9.500 | 1,039,541 |
| 2025-12-09 | 9.000 | 9.300 | 8.500 | 9.000 | 9.000 | 366,160 |
| 2025-12-08 | 8.750 | 9.500 | 8.500 | 9.140 | 9.140 | 533,505 |
| 2025-12-05 | 8.750 | 8.990 | 8.748 | 8.750 | 8.750 | 14,082 |
| 2025-12-04 | 8.750 | 8.950 | 8.650 | 8.750 | 8.750 | 389,807 |
| 2025-12-03 | 8.750 | 8.975 | 8.550 | 8.750 | 8.750 | 967,508 |
| 2025-12-02 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 1,074,124 |
| 2025-12-01 | 9.250 | 9.500 | 8.500 | 8.750 | 8.750 | 1,204,242 |
| 2025-11-28 | 9.250 | 9.350 | 9.001 | 9.250 | 9.250 | 117,033 |
| 2025-11-27 | 9.250 | 9.380 | 9.175 | 9.250 | 9.250 | 149,500 |
| 2025-11-26 | 9.250 | 9.400 | 9.225 | 9.250 | 9.250 | 168,895 |
| 2025-11-25 | 9.250 | 9.475 | 9.165 | 9.250 | 9.250 | 68,856 |
| 2025-11-24 | 9.500 | 9.690 | 9.000 | 9.250 | 9.250 | 278,519 |
| 2025-11-21 | 9.750 | 9.900 | 9.160 | 9.500 | 9.500 | 330,185 |
| 2025-11-20 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 120,953 |
| 2025-11-19 | 9.750 | 9.900 | 9.551 | 9.750 | 9.750 | 6,555 |
| 2025-11-18 | 9.750 | 10.000 | 9.500 | 9.750 | 9.750 | 211,825 |
| 2025-11-17 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 811,479 |
| 2025-11-14 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 378,766 |
| 2025-11-13 | 10.500 | 10.700 | 10.000 | 10.250 | 10.250 | 584,556 |
| 2025-11-12 | 10.500 | 10.675 | 10.100 | 10.500 | 10.500 | 426,487 |
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.