Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 9.550 | 10.000 | 9.100 | 9.550 | 9.550 | 456,356 |
| 2025-02-24 | 10.000 | 10.500 | 9.500 | 9.550 | 9.550 | 419,233 |
| 2025-02-21 | 10.000 | 10.500 | 9.675 | 10.000 | 10.000 | 370,562 |
| 2025-02-20 | 10.250 | 10.500 | 10.000 | 10.000 | 10.000 | 280,439 |
| 2025-02-19 | 10.500 | 11.000 | 10.000 | 10.250 | 10.250 | 342,887 |
| 2025-02-18 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 228,514 |
| 2025-02-17 | 9.500 | 10.899 | 9.000 | 10.500 | 10.500 | 1,769,241 |
| 2025-02-14 | 9.250 | 9.500 | 8.800 | 9.140 | 9.140 | 581,494 |
| 2025-02-13 | 9.500 | 10.000 | 9.000 | 9.250 | 9.250 | 159,523 |
| 2025-02-12 | 9.500 | 9.900 | 9.110 | 9.500 | 9.500 | 275,531 |
| 2025-02-11 | 9.250 | 9.675 | 9.055 | 9.500 | 9.500 | 811,383 |
| 2025-02-10 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 796,471 |
| 2025-02-07 | 9.250 | 9.500 | 9.000 | 9.100 | 9.100 | 562,166 |
| 2025-02-06 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 312,544 |
| 2025-02-05 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 498,837 |
| 2025-02-04 | 9.250 | 9.500 | 9.250 | 9.250 | 9.250 | 126,038 |
| 2025-02-03 | 9.500 | 9.700 | 9.000 | 9.250 | 9.250 | 928,017 |
| 2025-01-31 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 100,708 |
| 2025-01-30 | 9.500 | 9.778 | 9.275 | 9.500 | 9.500 | 313,490 |
| 2025-01-29 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 544,537 |
| 2025-01-28 | 10.000 | 10.100 | 9.500 | 9.750 | 9.750 | 198,226 |
| 2025-01-27 | 10.000 | 10.200 | 9.833 | 10.000 | 10.000 | 206,866 |
| 2025-01-24 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 222,536 |
| 2025-01-23 | 10.000 | 10.500 | 9.320 | 10.000 | 10.000 | 236,774 |
| 2025-01-22 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 277,726 |
| 2025-01-21 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 104,286 |
| 2025-01-20 | 9.750 | 10.000 | 9.700 | 9.750 | 9.750 | 143,641 |
| 2025-01-17 | 9.750 | 10.200 | 9.500 | 9.750 | 9.750 | 377,807 |
| 2025-01-16 | 10.500 | 11.000 | 9.500 | 9.750 | 9.750 | 537,793 |
| 2025-01-15 | 10.500 | 10.840 | 10.150 | 10.500 | 10.500 | 248,959 |
| 2025-01-14 | 10.500 | 10.570 | 10.000 | 10.250 | 10.250 | 157,289 |
| 2025-01-13 | 10.500 | 10.695 | 10.250 | 10.500 | 10.500 | 435,082 |
| 2025-01-10 | 10.500 | 11.000 | 9.800 | 10.500 | 10.500 | 342,894 |
| 2025-01-09 | 10.250 | 11.000 | 10.000 | 10.500 | 10.500 | 1,003,502 |
| 2025-01-08 | 9.750 | 10.500 | 9.500 | 10.250 | 10.250 | 862,395 |
| 2025-01-07 | 9.750 | 10.000 | 9.600 | 9.750 | 9.750 | 269,725 |
| 2025-01-06 | 9.250 | 10.000 | 9.000 | 9.750 | 9.750 | 1,737,632 |
| 2025-01-03 | 9.000 | 9.500 | 8.811 | 9.100 | 9.100 | 491,079 |
| 2025-01-02 | 8.850 | 9.500 | 8.822 | 9.500 | 9.500 | 267,976 |
| 2024-12-31 | 8.500 | 9.208 | 8.400 | 8.850 | 8.850 | 432,627 |
| 2024-12-30 | 8.375 | 8.840 | 8.375 | 8.500 | 8.500 | 370,705 |
| 2024-12-27 | 8.750 | 9.000 | 8.000 | 8.250 | 8.250 | 206,311 |
| 2024-12-24 | 8.750 | 9.000 | 8.500 | 8.750 | 8.750 | 92,598 |
| 2024-12-23 | 8.750 | 8.925 | 8.500 | 8.750 | 8.750 | 262,532 |
| 2024-12-20 | 9.000 | 9.500 | 8.500 | 8.750 | 8.750 | 410,268 |
| 2024-12-19 | 9.000 | 9.500 | 8.500 | 8.500 | 8.500 | 450,699 |
| 2024-12-18 | 9.250 | 9.500 | 8.500 | 8.500 | 8.500 | 136,508 |
| 2024-12-17 | 9.250 | 9.390 | 8.820 | 9.200 | 9.200 | 269,640 |
| 2024-12-16 | 9.250 | 9.400 | 9.125 | 9.250 | 9.250 | 33,446 |
| 2024-12-13 | 9.250 | 9.425 | 9.000 | 9.250 | 9.250 | 64,208 |
| 2024-12-12 | 9.000 | 9.500 | 8.500 | 9.220 | 9.220 | 564,093 |
| 2024-12-11 | 9.000 | 9.363 | 9.000 | 9.000 | 9.000 | 24,334 |
| 2024-12-10 | 9.000 | 9.500 | 8.888 | 9.000 | 9.000 | 366,070 |
| 2024-12-09 | 9.000 | 9.228 | 8.750 | 9.000 | 9.000 | 639,699 |
| 2024-12-06 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 394,967 |
| 2024-12-05 | 9.500 | 10.000 | 8.850 | 9.000 | 9.000 | 409,361 |
| 2024-12-04 | 9.500 | 9.568 | 9.000 | 9.500 | 9.500 | 609,463 |
| 2024-12-03 | 9.500 | 9.580 | 9.322 | 9.500 | 9.500 | 200,180 |
| 2024-12-02 | 9.500 | 10.000 | 9.000 | 9.500 | 9.500 | 403,194 |
| 2024-11-29 | 9.500 | 10.000 | 9.150 | 9.500 | 9.500 | 205,914 |
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.