Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.500 | 11.068 | 10.100 | 10.500 | 10.500 | 789,145 |
| 2025-11-10 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 893,894 |
| 2025-11-07 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 1,175,182 |
| 2025-11-06 | 10.250 | 10.700 | 10.000 | 10.500 | 10.500 | 447,011 |
| 2025-11-05 | 10.250 | 10.745 | 10.000 | 10.250 | 10.250 | 839,273 |
| 2025-11-04 | 9.600 | 10.500 | 9.408 | 10.000 | 10.000 | 1,251,412 |
| 2025-11-03 | 9.600 | 9.990 | 9.210 | 9.600 | 9.600 | 1,125,401 |
| 2025-10-31 | 9.600 | 9.725 | 9.200 | 9.600 | 9.600 | 135,103 |
| 2025-10-30 | 9.600 | 9.820 | 9.200 | 9.600 | 9.600 | 232,956 |
| 2025-10-29 | 9.600 | 9.900 | 9.270 | 9.600 | 9.600 | 389,196 |
| 2025-10-28 | 9.600 | 9.890 | 9.266 | 9.600 | 9.600 | 157,632 |
| 2025-10-27 | 9.750 | 10.000 | 9.110 | 9.600 | 9.600 | 666,496 |
| 2025-10-24 | 9.750 | 9.750 | 9.550 | 9.750 | 9.750 | 54,583 |
| 2025-10-23 | 9.800 | 10.000 | 9.500 | 9.750 | 9.750 | 240,913 |
| 2025-10-22 | 9.745 | 9.745 | 9.600 | 9.600 | 9.600 | 153,431 |
| 2025-10-21 | 9.800 | 9.890 | 9.600 | 9.800 | 9.800 | 377,614 |
| 2025-10-20 | 10.100 | 10.200 | 9.600 | 9.800 | 9.800 | 262,685 |
| 2025-10-17 | 10.750 | 11.000 | 9.000 | 10.100 | 10.100 | 2,358,534 |
| 2025-10-16 | 10.750 | 11.000 | 10.350 | 10.750 | 10.750 | 406,124 |
| 2025-10-15 | 10.750 | 10.985 | 10.525 | 10.750 | 10.750 | 298,457 |
| 2025-10-14 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 431,948 |
| 2025-10-13 | 10.500 | 11.000 | 10.000 | 10.750 | 10.750 | 412,029 |
| 2025-10-10 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 705,525 |
| 2025-10-09 | 11.000 | 11.000 | 10.125 | 10.250 | 10.250 | 575,903 |
| 2025-10-08 | 11.000 | 11.000 | 10.501 | 11.000 | 11.000 | 430,856 |
| 2025-10-07 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 1,396,250 |
| 2025-10-06 | 10.250 | 11.000 | 10.000 | 10.750 | 10.750 | 1,621,222 |
| 2025-10-03 | 9.250 | 10.500 | 9.000 | 10.100 | 10.100 | 1,662,954 |
| 2025-10-02 | 9.250 | 9.500 | 9.001 | 9.250 | 9.250 | 489,372 |
| 2025-10-01 | 9.250 | 9.500 | 8.750 | 9.250 | 9.250 | 576,947 |
| 2025-09-30 | 10.000 | 10.500 | 9.000 | 9.250 | 9.250 | 1,578,680 |
| 2025-09-29 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 1,101,475 |
| 2025-09-26 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 2,587,658 |
| 2025-09-25 | 9.750 | 10.500 | 9.500 | 10.250 | 10.250 | 2,364,683 |
| 2025-09-24 | 10.000 | 10.150 | 9.500 | 9.750 | 9.750 | 2,224,795 |
| 2025-09-23 | 9.500 | 10.500 | 9.400 | 10.000 | 10.000 | 3,974,231 |
| 2025-09-22 | 8.250 | 9.900 | 8.000 | 9.400 | 9.400 | 2,966,458 |
| 2025-09-19 | 8.500 | 9.000 | 8.000 | 8.250 | 8.250 | 1,012,619 |
| 2025-09-18 | 7.500 | 9.000 | 7.000 | 9.000 | 9.000 | 3,029,924 |
| 2025-09-17 | 7.150 | 7.500 | 6.982 | 7.000 | 7.000 | 791,928 |
| 2025-09-16 | 7.150 | 7.500 | 6.954 | 7.150 | 7.150 | 358,308 |
| 2025-09-15 | 7.150 | 7.500 | 6.800 | 7.150 | 7.150 | 463,992 |
| 2025-09-12 | 7.150 | 7.289 | 6.880 | 7.150 | 7.150 | 317,613 |
| 2025-09-11 | 7.250 | 7.500 | 6.800 | 7.150 | 7.150 | 642,348 |
| 2025-09-10 | 7.500 | 7.625 | 7.000 | 7.250 | 7.250 | 226,643 |
| 2025-09-09 | 7.500 | 7.700 | 7.160 | 7.500 | 7.500 | 98,362 |
| 2025-09-08 | 7.500 | 7.800 | 7.100 | 7.500 | 7.500 | 196,072 |
| 2025-09-05 | 7.500 | 7.800 | 7.500 | 7.500 | 7.500 | 12,000 |
| 2025-09-04 | 7.500 | 7.963 | 7.350 | 7.500 | 7.500 | 182,960 |
| 2025-09-03 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 89,618 |
| 2025-09-02 | 7.500 | 7.999 | 7.150 | 7.500 | 7.500 | 261,640 |
| 2025-09-01 | 7.500 | 8.000 | 7.300 | 7.500 | 7.500 | 188,257 |
| 2025-08-29 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 157,596 |
| 2025-08-28 | 7.500 | 7.845 | 7.260 | 7.500 | 7.500 | 115,607 |
| 2025-08-27 | 7.500 | 7.845 | 7.100 | 7.500 | 7.500 | 260,341 |
| 2025-08-26 | 7.750 | 8.000 | 7.000 | 7.700 | 7.700 | 1,195,757 |
| 2025-08-22 | 7.500 | 7.903 | 7.330 | 7.750 | 7.750 | 504,599 |
| 2025-08-21 | 7.250 | 8.000 | 7.000 | 7.500 | 7.500 | 198,857 |
| 2025-08-20 | 6.900 | 7.500 | 6.800 | 7.250 | 7.250 | 350,352 |
| 2025-08-19 | 6.900 | 7.000 | 6.804 | 6.900 | 6.900 | 235,857 |
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.