Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 8.500 | 10.000 | 8.500 | 9.250 | 9.250 | 1,504,284 |
| 2025-05-22 | 8.000 | 8.500 | 7.775 | 8.000 | 8.000 | 124,218 |
| 2025-05-21 | 8.250 | 8.500 | 7.500 | 8.000 | 8.000 | 352,541 |
| 2025-05-20 | 8.000 | 8.500 | 7.650 | 8.250 | 8.250 | 116,003 |
| 2025-05-19 | 7.750 | 8.000 | 7.500 | 8.000 | 8.000 | 106,606 |
| 2025-05-16 | 7.750 | 7.943 | 7.500 | 7.750 | 7.750 | 397,920 |
| 2025-05-15 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 170,361 |
| 2025-05-14 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 652,568 |
| 2025-05-13 | 7.500 | 7.725 | 7.388 | 7.500 | 7.500 | 100,404 |
| 2025-05-12 | 7.250 | 8.000 | 6.840 | 7.500 | 7.500 | 1,099,120 |
| 2025-05-09 | 7.250 | 7.500 | 6.550 | 7.000 | 7.000 | 328,216 |
| 2025-05-08 | 7.500 | 7.600 | 7.000 | 7.250 | 7.250 | 158,905 |
| 2025-05-07 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 39,330 |
| 2025-05-06 | 7.500 | 7.500 | 7.220 | 7.500 | 7.500 | 135,387 |
| 2025-05-02 | 7.500 | 7.635 | 7.210 | 7.500 | 7.500 | 77,237 |
| 2025-05-01 | 7.500 | 8.000 | 7.175 | 7.500 | 7.500 | 24,522 |
| 2025-04-30 | 7.500 | 7.700 | 7.175 | 7.500 | 7.500 | 63,378 |
| 2025-04-29 | 7.500 | 7.700 | 7.166 | 7.500 | 7.500 | 87,633 |
| 2025-04-28 | 7.250 | 8.000 | 7.150 | 7.500 | 7.500 | 210,880 |
| 2025-04-25 | 7.000 | 7.500 | 6.830 | 7.250 | 7.250 | 439,667 |
| 2025-04-24 | 7.000 | 7.500 | 6.825 | 7.000 | 7.000 | 119,919 |
| 2025-04-23 | 7.000 | 7.660 | 6.800 | 7.660 | 7.660 | 383 |
| 2025-04-22 | 7.000 | 7.500 | 6.380 | 7.000 | 7.000 | 17,684 |
| 2025-04-17 | 7.000 | 7.450 | 7.000 | 7.000 | 7.000 | 110,171 |
| 2025-04-16 | 7.000 | 7.200 | 6.750 | 7.000 | 7.000 | 132,311 |
| 2025-04-15 | 7.000 | 7.200 | 6.500 | 7.000 | 7.000 | 191,606 |
| 2025-04-14 | 7.000 | 7.450 | 6.800 | 7.000 | 7.000 | 512,333 |
| 2025-04-11 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 249,338 |
| 2025-04-10 | 7.000 | 7.500 | 6.660 | 7.000 | 7.000 | 233,643 |
| 2025-04-09 | 6.500 | 7.000 | 6.460 | 6.750 | 6.750 | 679,771 |
| 2025-04-08 | 6.750 | 6.950 | 6.000 | 6.500 | 6.500 | 506,638 |
| 2025-04-07 | 7.000 | 7.500 | 6.500 | 6.750 | 6.750 | 411,528 |
| 2025-04-04 | 7.250 | 7.660 | 6.550 | 7.000 | 7.000 | 499,577 |
| 2025-04-03 | 7.650 | 7.650 | 7.000 | 7.250 | 7.250 | 955,893 |
| 2025-04-02 | 7.750 | 8.000 | 7.510 | 8.000 | 8.000 | 372,406 |
| 2025-04-01 | 8.250 | 8.335 | 7.660 | 7.750 | 7.750 | 384,013 |
| 2025-03-31 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 291,347 |
| 2025-03-28 | 8.500 | 9.000 | 8.250 | 8.250 | 8.250 | 511,434 |
| 2025-03-27 | 8.500 | 9.000 | 8.000 | 8.500 | 8.500 | 82,330 |
| 2025-03-26 | 8.500 | 8.770 | 8.275 | 8.500 | 8.500 | 48,705 |
| 2025-03-25 | 8.500 | 8.800 | 8.220 | 8.500 | 8.500 | 55,606 |
| 2025-03-24 | 8.750 | 9.000 | 8.155 | 8.500 | 8.500 | 446,254 |
| 2025-03-21 | 8.750 | 9.000 | 8.450 | 8.750 | 8.750 | 170,561 |
| 2025-03-20 | 8.750 | 8.868 | 8.525 | 8.750 | 8.750 | 318,811 |
| 2025-03-19 | 9.000 | 9.000 | 8.724 | 8.750 | 8.750 | 1,042,589 |
| 2025-03-18 | 8.750 | 9.240 | 8.625 | 9.100 | 9.100 | 1,508,700 |
| 2025-03-17 | 8.750 | 8.980 | 8.750 | 8.750 | 8.750 | 131,337 |
| 2025-03-14 | 8.750 | 8.980 | 8.750 | 8.750 | 8.750 | 43,592 |
| 2025-03-13 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 174,795 |
| 2025-03-12 | 8.750 | 8.990 | 8.500 | 8.750 | 8.750 | 185,995 |
| 2025-03-11 | 9.250 | 9.500 | 8.580 | 8.750 | 8.750 | 582,797 |
| 2025-03-10 | 9.250 | 9.500 | 9.015 | 9.250 | 9.250 | 217,518 |
| 2025-03-07 | 9.500 | 9.500 | 9.000 | 9.250 | 9.250 | 489,647 |
| 2025-03-06 | 9.550 | 10.000 | 9.100 | 9.550 | 9.550 | 419,460 |
| 2025-03-05 | 9.550 | 9.790 | 9.200 | 9.550 | 9.550 | 23,454 |
| 2025-03-04 | 9.550 | 9.900 | 9.200 | 9.550 | 9.550 | 290,294 |
| 2025-03-03 | 9.550 | 10.000 | 9.550 | 9.550 | 9.550 | 224,058 |
| 2025-02-28 | 9.550 | 10.000 | 9.550 | 9.550 | 9.550 | 197,995 |
| 2025-02-27 | 9.550 | 10.000 | 9.100 | 9.550 | 9.550 | 49,878 |
| 2025-02-26 | 9.550 | 10.000 | 9.520 | 9.550 | 9.550 | 174,267 |
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.