Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.900 | 6.975 | 6.800 | 6.900 | 6.900 | 237,809 |
| 2025-08-15 | 6.700 | 7.000 | 6.400 | 6.750 | 6.750 | 750,241 |
| 2025-08-14 | 6.750 | 7.000 | 6.000 | 6.700 | 6.700 | 1,139,190 |
| 2025-08-13 | 6.800 | 7.000 | 6.425 | 6.750 | 6.750 | 636,524 |
| 2025-08-12 | 7.350 | 7.660 | 6.500 | 6.800 | 6.800 | 1,520,605 |
| 2025-08-11 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 382,797 |
| 2025-08-08 | 7.420 | 7.420 | 7.220 | 7.350 | 7.350 | 394,425 |
| 2025-08-07 | 7.700 | 8.000 | 7.400 | 7.450 | 7.450 | 372,079 |
| 2025-08-06 | 7.700 | 7.700 | 7.401 | 7.700 | 7.700 | 293,216 |
| 2025-08-05 | 7.700 | 7.900 | 7.000 | 7.700 | 7.700 | 248,125 |
| 2025-08-04 | 7.700 | 8.000 | 7.401 | 7.700 | 7.700 | 24,042 |
| 2025-08-01 | 7.700 | 8.000 | 7.401 | 7.700 | 7.700 | 225,421 |
| 2025-07-31 | 7.700 | 8.000 | 7.400 | 7.600 | 7.600 | 157,242 |
| 2025-07-30 | 7.700 | 8.000 | 7.401 | 7.700 | 7.700 | 69,514 |
| 2025-07-29 | 7.700 | 7.700 | 7.410 | 7.700 | 7.700 | 252,660 |
| 2025-07-28 | 7.700 | 7.700 | 7.401 | 7.700 | 7.700 | 114,802 |
| 2025-07-25 | 7.700 | 7.700 | 7.433 | 7.700 | 7.700 | 57,055 |
| 2025-07-24 | 7.700 | 8.000 | 7.200 | 7.700 | 7.700 | 178,523 |
| 2025-07-23 | 7.700 | 7.750 | 7.406 | 7.700 | 7.700 | 86,016 |
| 2025-07-22 | 7.700 | 7.800 | 7.400 | 7.700 | 7.700 | 106,140 |
| 2025-07-21 | 7.700 | 8.000 | 7.400 | 7.700 | 7.700 | 344,763 |
| 2025-07-18 | 7.700 | 7.994 | 7.400 | 7.700 | 7.700 | 537,773 |
| 2025-07-17 | 7.700 | 8.000 | 7.400 | 7.700 | 7.700 | 200,408 |
| 2025-07-16 | 7.700 | 7.994 | 7.400 | 7.700 | 7.700 | 510,448 |
| 2025-07-15 | 7.800 | 8.000 | 7.400 | 7.700 | 7.700 | 335,068 |
| 2025-07-14 | 7.800 | 7.890 | 7.655 | 7.800 | 7.800 | 171,495 |
| 2025-07-11 | 7.800 | 8.000 | 7.440 | 7.800 | 7.800 | 291,241 |
| 2025-07-10 | 7.650 | 8.000 | 7.600 | 7.800 | 7.800 | 193,843 |
| 2025-07-09 | 7.650 | 7.700 | 7.307 | 7.650 | 7.650 | 233,995 |
| 2025-07-08 | 7.650 | 7.700 | 7.600 | 7.650 | 7.650 | 84,641 |
| 2025-07-07 | 7.650 | 7.993 | 7.300 | 7.650 | 7.650 | 1,192,902 |
| 2025-07-04 | 7.650 | 7.993 | 7.300 | 7.560 | 7.560 | 803,634 |
| 2025-07-03 | 7.650 | 8.000 | 7.300 | 7.650 | 7.650 | 17,002 |
| 2025-07-02 | 7.650 | 7.970 | 7.405 | 7.650 | 7.650 | 454,396 |
| 2025-07-01 | 7.750 | 8.000 | 7.500 | 7.650 | 7.650 | 365,350 |
| 2025-06-30 | 8.150 | 8.500 | 7.500 | 7.750 | 7.750 | 1,122,468 |
| 2025-06-27 | 8.150 | 8.150 | 7.800 | 8.150 | 8.150 | 141,299 |
| 2025-06-26 | 8.150 | 8.450 | 7.807 | 8.150 | 8.150 | 210,397 |
| 2025-06-25 | 8.150 | 8.195 | 7.813 | 8.150 | 8.150 | 113,333 |
| 2025-06-24 | 8.150 | 8.500 | 7.800 | 8.150 | 8.150 | 656,429 |
| 2025-06-23 | 7.750 | 8.500 | 7.500 | 8.150 | 8.150 | 584,290 |
| 2025-06-20 | 7.750 | 7.800 | 7.555 | 7.750 | 7.750 | 793,856 |
| 2025-06-19 | 7.640 | 7.976 | 7.640 | 7.750 | 7.750 | 868,773 |
| 2025-06-18 | 7.850 | 8.000 | 7.350 | 7.660 | 7.660 | 1,829,954 |
| 2025-06-17 | 7.850 | 7.850 | 7.700 | 7.740 | 7.740 | 1,035,443 |
| 2025-06-16 | 7.850 | 7.945 | 7.700 | 7.900 | 7.900 | 217,399 |
| 2025-06-13 | 7.850 | 8.000 | 7.725 | 7.850 | 7.850 | 1,882,765 |
| 2025-06-12 | 7.850 | 8.030 | 7.710 | 7.850 | 7.850 | 935,538 |
| 2025-06-11 | 8.250 | 8.495 | 7.750 | 8.260 | 8.260 | 3,544,413 |
| 2025-06-10 | 8.250 | 8.500 | 8.250 | 8.250 | 8.250 | 1,162,000 |
| 2025-06-09 | 7.997 | 8.500 | 7.997 | 8.200 | 8.200 | 2,723,319 |
| 2025-06-06 | 7.650 | 8.000 | 7.500 | 7.850 | 7.850 | 1,813,040 |
| 2025-06-05 | 7.650 | 7.800 | 7.650 | 7.650 | 7.650 | 2,150,152 |
| 2025-06-04 | 7.750 | 7.965 | 7.333 | 7.650 | 7.650 | 2,308,395 |
| 2025-06-03 | 7.750 | 8.000 | 7.500 | 7.980 | 7.980 | 3,392,046 |
| 2025-06-02 | 7.250 | 8.000 | 7.125 | 7.800 | 7.800 | 4,489,520 |
| 2025-05-30 | 9.500 | 9.550 | 8.600 | 9.000 | 9.000 | 1,131,048 |
| 2025-05-29 | 9.500 | 10.200 | 9.000 | 9.500 | 9.500 | 453,892 |
| 2025-05-28 | 9.500 | 10.000 | 9.000 | 9.880 | 9.880 | 941,370 |
| 2025-05-27 | 9.250 | 9.500 | 9.010 | 9.250 | 9.250 | 702,297 |
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.