Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.500 | 12.000 | 11.415 | 11.500 | 11.500 | 137,011 |
| 2026-10-22 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 56,432 |
| 2026-10-21 | 11.500 | 12.000 | 11.000 | 11.500 | 11.500 | 126,878 |
| 2026-10-20 | 11.500 | 11.888 | 11.350 | 11.500 | 11.500 | 36,126 |
| 2026-10-19 | 11.500 | 11.888 | 11.000 | 11.500 | 11.500 | 19,100 |
| 2026-10-16 | 11.500 | 11.500 | 11.250 | 11.500 | 11.500 | 887 |
| 2026-10-15 | 11.750 | 11.761 | 11.500 | 11.750 | 11.750 | 57,442 |
| 2026-10-14 | 11.750 | 11.888 | 11.500 | 11.750 | 11.750 | 24,760 |
| 2026-10-13 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 25,219 |
| 2026-10-12 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 43,854 |
| 2026-10-09 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2026-10-08 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 15,441 |
| 2026-10-07 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 121,973 |
| 2026-10-06 | 11.125 | 12.000 | 11.000 | 11.750 | 11.750 | 336,107 |
| 2026-10-05 | 11.250 | 11.500 | 10.716 | 11.125 | 11.125 | 362,966 |
| 2026-10-02 | 11.250 | 11.500 | 11.165 | 11.250 | 11.250 | 74,641 |
| 2026-10-01 | 11.500 | 11.500 | 11.111 | 11.250 | 11.250 | 383,109 |
| 2026-09-30 | 11.500 | 12.000 | 11.050 | 11.500 | 11.500 | 84,416 |
| 2026-09-29 | 11.500 | 12.000 | 10.651 | 11.500 | 11.500 | 773,939 |
| 2026-09-28 | 12.750 | 13.000 | 12.000 | 12.250 | 12.250 | 199,403 |
| 2026-09-25 | 12.750 | 12.770 | 12.500 | 12.750 | 12.750 | 62,130 |
| 2026-09-24 | 12.750 | 13.000 | 12.551 | 12.750 | 12.750 | 156,075 |
| 2026-09-23 | 12.750 | 13.000 | 12.675 | 12.750 | 12.750 | 322,035 |
| 2026-09-22 | 13.750 | 14.000 | 12.500 | 12.750 | 12.750 | 630,470 |
| 2026-09-21 | 13.750 | 14.000 | 13.500 | 13.750 | 13.750 | 45,656 |
| 2026-09-18 | 14.000 | 14.500 | 13.500 | 13.750 | 13.750 | 155,314 |
| 2026-09-17 | 14.000 | 14.500 | 13.700 | 14.000 | 14.000 | 18,188 |
| 2026-09-16 | 14.000 | 14.200 | 14.000 | 14.000 | 14.000 | 1,535 |
| 2026-09-15 | 14.000 | 14.500 | 13.500 | 14.000 | 14.000 | 11,522 |
| 2026-09-14 | 14.000 | 14.000 | 13.500 | 14.000 | 14.000 | 47,917 |
| 2026-09-11 | 14.250 | 14.500 | 13.500 | 14.000 | 14.000 | 358,481 |
| 2026-09-10 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 220,615 |
| 2026-09-09 | 14.750 | 15.000 | 14.000 | 14.250 | 14.250 | 455,960 |
| 2026-09-08 | 15.000 | 15.500 | 14.500 | 14.750 | 14.750 | 435,966 |
| 2026-09-07 | 15.000 | 15.500 | 14.620 | 15.000 | 15.000 | 225,386 |
| 2026-09-04 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 112,008 |
| 2026-09-03 | 15.000 | 15.500 | 14.620 | 15.000 | 15.000 | 19,153 |
| 2026-09-02 | 15.000 | 15.500 | 14.500 | 14.500 | 14.500 | 177,846 |
| 2026-09-01 | 15.000 | 15.000 | 14.550 | 15.000 | 15.000 | 31,931 |
| 2026-08-28 | 15.000 | 15.200 | 14.500 | 15.000 | 15.000 | 159,080 |
| 2026-08-27 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 38,356 |
| 2026-08-26 | 15.000 | 15.425 | 14.775 | 15.000 | 15.000 | 31,700 |
| 2026-08-25 | 15.000 | 15.289 | 14.550 | 15.000 | 15.000 | 197,656 |
| 2026-08-24 | 15.000 | 15.500 | 14.920 | 15.000 | 15.000 | 259,033 |
| 2026-08-21 | 15.000 | 15.500 | 14.600 | 15.000 | 15.000 | 61,154 |
| 2026-08-20 | 15.000 | 15.450 | 14.500 | 15.000 | 15.000 | 143,139 |
| 2026-08-19 | 15.000 | 15.500 | 14.500 | 15.000 | 15.000 | 27,040 |
| 2026-08-18 | 14.500 | 15.500 | 14.000 | 15.000 | 15.000 | 298,164 |
| 2026-08-17 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 296,943 |
| 2026-08-14 | 14.250 | 14.500 | 14.000 | 14.250 | 14.250 | 104,196 |
| 2026-08-13 | 14.500 | 15.000 | 14.000 | 14.250 | 14.250 | 139,985 |
| 2026-08-12 | 14.500 | 14.500 | 14.125 | 14.500 | 14.500 | 41,887 |
| 2026-08-11 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 61,791 |
| 2026-08-10 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 17,374 |
| 2026-08-07 | 14.500 | 14.740 | 14.110 | 14.500 | 14.500 | 75,580 |
| 2026-08-06 | 14.750 | 15.000 | 14.000 | 14.500 | 14.500 | 177,931 |
| 2026-08-05 | 14.500 | 15.000 | 14.451 | 14.750 | 14.750 | 189,232 |
| 2026-08-04 | 14.500 | 15.000 | 14.000 | 14.500 | 14.500 | 45,080 |
| 2026-08-03 | 14.500 | 14.850 | 14.350 | 14.500 | 14.500 | 38,042 |
| 2026-07-31 | 14.500 | 15.000 | 14.300 | 14.500 | 14.500 | 74,422 |
Page 1 of 3 · 128 trading daysOlder →
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.