Tekcapital plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 9.750 | 10.000 | 9.000 | 9.500 | 9.500 | 824,631 |
| 2024-11-27 | 9.400 | 10.000 | 9.000 | 9.750 | 9.750 | 979,758 |
| 2024-11-26 | 8.500 | 9.600 | 8.500 | 9.400 | 9.400 | 1,292,989 |
| 2024-11-25 | 8.350 | 8.700 | 8.000 | 8.350 | 8.350 | 694,871 |
| 2024-11-22 | 7.750 | 8.700 | 7.500 | 8.350 | 8.350 | 2,911,025 |
| 2024-11-21 | 8.150 | 8.300 | 7.708 | 7.900 | 7.900 | 1,263,985 |
| 2024-11-20 | 8.200 | 8.500 | 8.000 | 8.150 | 8.150 | 4,660,835 |
| 2024-11-19 | 8.150 | 8.380 | 8.000 | 8.200 | 8.200 | 2,066,813 |
| 2024-11-18 | 7.900 | 8.300 | 7.600 | 8.150 | 8.150 | 1,240,821 |
| 2024-11-15 | 7.750 | 9.000 | 7.500 | 7.900 | 7.900 | 10,143,576 |
| 2024-11-14 | 10.500 | 11.000 | 9.850 | 10.000 | 10.000 | 658,043 |
| 2024-11-13 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 511,037 |
| 2024-11-12 | 10.500 | 11.000 | 10.000 | 10.000 | 10.000 | 914,623 |
| 2024-11-11 | 9.500 | 10.900 | 9.000 | 10.500 | 10.500 | 1,931,278 |
| 2024-11-08 | 9.500 | 10.000 | 9.215 | 9.620 | 9.620 | 730,985 |
| 2024-11-07 | 9.500 | 9.700 | 9.000 | 9.500 | 9.500 | 523,272 |
| 2024-11-06 | 10.500 | 11.000 | 9.300 | 9.500 | 9.500 | 1,132,930 |
| 2024-11-05 | 10.000 | 11.000 | 10.000 | 10.500 | 10.500 | 1,215,253 |
| 2024-11-04 | 10.000 | 10.850 | 9.830 | 10.400 | 10.400 | 1,363,379 |
| 2024-11-01 | 9.500 | 11.000 | 9.060 | 10.000 | 10.000 | 3,238,054 |
| 2024-10-31 | 8.638 | 9.740 | 8.638 | 9.500 | 9.500 | 1,040,430 |
| 2024-10-30 | 7.750 | 9.825 | 7.750 | 8.500 | 8.500 | 3,340,962 |
| 2024-10-29 | 8.000 | 8.250 | 7.500 | 7.750 | 7.750 | 394,818 |
| 2024-10-28 | 8.000 | 8.500 | 7.900 | 8.000 | 8.000 | 207,704 |
| 2024-10-25 | 8.000 | 8.500 | 7.850 | 8.000 | 8.000 | 228,086 |
| 2024-10-24 | 8.000 | 8.500 | 7.500 | 8.000 | 8.000 | 22,747 |
| 2024-10-23 | 8.000 | 8.420 | 8.000 | 8.000 | 8.000 | 117,274 |
| 2024-10-22 | 8.250 | 8.500 | 7.910 | 8.000 | 8.000 | 283,444 |
| 2024-10-21 | 8.000 | 8.500 | 7.500 | 8.250 | 8.250 | 417,849 |
| 2024-10-18 | 8.500 | 9.000 | 7.650 | 8.000 | 8.000 | 802,899 |
| 2024-10-17 | 7.500 | 8.740 | 7.330 | 8.500 | 8.500 | 985,947 |
| 2024-10-16 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 425,208 |
| 2024-10-15 | 7.500 | 8.000 | 7.110 | 7.500 | 7.500 | 694,309 |
| 2024-10-14 | 7.500 | 7.990 | 7.310 | 7.500 | 7.500 | 721,198 |
| 2024-10-11 | 7.500 | 8.000 | 7.200 | 7.500 | 7.500 | 1,014,914 |
| 2024-10-10 | 7.750 | 8.000 | 7.000 | 7.500 | 7.500 | 96,663 |
| 2024-10-09 | 7.500 | 8.000 | 7.410 | 7.750 | 7.750 | 390,871 |
| 2024-10-08 | 7.250 | 7.975 | 7.000 | 7.000 | 7.000 | 842,796 |
| 2024-10-07 | 6.500 | 7.495 | 6.500 | 7.250 | 7.250 | 980,439 |
| 2024-10-04 | 5.850 | 7.000 | 5.850 | 6.500 | 6.500 | 2,285,189 |
| 2024-10-03 | 6.500 | 6.700 | 5.500 | 6.120 | 6.120 | 1,612,550 |
| 2024-10-02 | 7.500 | 8.000 | 6.250 | 6.500 | 6.500 | 2,227,843 |
| 2024-10-01 | 7.750 | 8.000 | 7.160 | 7.500 | 7.500 | 1,512,522 |
| 2024-09-30 | 8.000 | 8.445 | 7.500 | 7.750 | 7.750 | 585,183 |
| 2024-09-27 | 7.750 | 8.000 | 7.250 | 8.000 | 8.000 | 1,653,219 |
| 2024-09-26 | 6.750 | 8.000 | 6.500 | 7.750 | 7.750 | 1,571,715 |
| 2024-09-25 | 6.500 | 7.480 | 6.500 | 6.750 | 6.750 | 1,581,051 |
| 2024-09-24 | 6.500 | 7.000 | 6.170 | 6.320 | 6.320 | 159,536 |
| 2024-09-23 | 6.500 | 6.770 | 6.170 | 6.300 | 6.300 | 201,741 |
| 2024-09-20 | 6.250 | 6.800 | 6.000 | 6.500 | 6.500 | 751,467 |
| 2024-09-19 | 6.250 | 6.400 | 6.000 | 6.000 | 6.000 | 715,937 |
| 2024-09-18 | 6.250 | 6.879 | 5.500 | 6.250 | 6.250 | 2,218,718 |
| 2024-09-17 | 6.000 | 6.400 | 5.750 | 6.250 | 6.250 | 466,935 |
| 2024-09-16 | 6.250 | 7.000 | 5.700 | 6.000 | 6.000 | 884,843 |
| 2024-09-13 | 6.500 | 7.000 | 5.800 | 6.100 | 6.100 | 880,751 |
| 2024-09-12 | 6.900 | 7.300 | 6.100 | 6.500 | 6.500 | 846,818 |
| 2024-09-11 | 6.900 | 7.300 | 6.580 | 6.900 | 6.900 | 572,738 |
| 2024-09-10 | 7.250 | 7.500 | 6.760 | 6.900 | 6.900 | 283,516 |
| 2024-09-09 | 7.250 | 7.295 | 7.000 | 7.250 | 7.250 | 37,389 |
| 2024-09-06 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 201,328 |
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.