Tekmar Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	13.250	13.500	13.000	13.150	13.150	19,721
2026-05-05	13.250	13.424	10.800	13.250	13.250	185,520
2026-05-01	13.250	13.500	13.000	13.250	13.250	2,212,923
2026-04-30	13.250	13.250	13.000	13.250	13.250	213,302
2026-04-29	13.250	13.500	13.000	13.250	13.250	253,832
2026-04-28	13.500	13.625	13.000	13.250	13.250	131,684
2026-04-27	13.500	14.000	13.100	13.500	13.500	175,194
2026-04-24	13.500	13.700	13.000	13.500	13.500	783,775
2026-04-23	13.500	13.750	13.500	13.500	13.500	141,830
2026-04-22	13.250	13.890	13.000	13.500	13.500	309,383
2026-04-21	13.250	13.500	13.000	13.250	13.250	391,574
2026-04-20	12.500	13.500	12.000	13.250	13.250	489,896
2026-04-17	12.500	12.610	12.100	12.500	12.500	111,493
2026-04-16	12.500	12.625	12.310	12.500	12.500	96,748
2026-04-15	12.500	13.000	12.000	12.500	12.500	110,508
2026-04-14	12.750	13.000	12.225	12.500	12.500	151,304
2026-04-13	12.250	13.000	12.000	12.500	12.500	114,928
2026-04-10	11.500	12.500	11.000	12.500	12.500	547,292
2026-04-09	11.250	12.000	11.000	11.500	11.500	1,802,290
2026-04-08	11.250	11.495	11.100	11.250	11.250	54,122
2026-04-07	11.250	11.500	11.000	11.250	11.250	51,294
2026-04-02	11.250	11.375	11.000	11.250	11.250	59,734
2026-04-01	11.250	11.400	11.005	11.250	11.250	81,228
2026-03-31	11.250	11.500	11.000	11.250	11.250	195,479
2026-03-30	10.750	10.850	10.500	10.750	10.750	8,116
2026-03-27	10.500	11.000	10.000	10.750	10.750	1,701,650
2026-03-26	10.500	11.000	10.000	10.500	10.500	139,716
2026-03-25	10.500	10.925	10.000	10.500	10.500	261,173
2026-03-24	10.500	11.000	10.000	10.500	10.500	160,788
2026-03-23	10.500	10.990	10.000	10.500	10.500	204,138
2026-03-20	10.500	10.500	10.355	10.500	10.500	5,500
2026-03-19	10.500	11.000	10.000	10.500	10.500	234,504
2026-03-18	10.250	11.000	10.000	10.500	10.500	796,603
2026-03-17	10.250	10.400	10.115	10.250	10.250	5,880
2026-03-16	10.250	10.500	10.000	10.250	10.250	410,508
2026-03-13	9.250	10.800	9.188	10.250	10.250	6,048,744
2026-03-12	8.750	9.500	8.500	9.250	9.250	928,685
2026-03-11	8.750	9.000	8.500	8.750	8.750	443,878
2026-03-10	9.000	9.500	8.393	8.750	8.750	515,684
2026-03-09	9.250	9.500	8.500	9.000	9.000	416,696
2026-03-06	9.250	9.500	9.000	9.250	9.250	170,095
2026-03-05	9.250	9.250	9.000	9.250	9.250	71,974
2026-03-04	10.250	10.500	9.300	9.500	9.500	313,905
2026-03-03	10.250	10.400	10.000	10.250	10.250	143,591
2026-03-02	10.750	11.000	10.160	10.250	10.250	238,267
2026-02-27	10.750	11.000	10.300	10.750	10.750	126,855
2026-02-26	10.750	11.000	10.500	10.750	10.750	259,256
2026-02-25	10.750	11.000	10.500	10.750	10.750	44,174
2026-02-24	10.750	10.900	10.500	10.750	10.750	220,069
2026-02-23	10.750	11.000	10.510	10.750	10.750	10,688
2026-02-20	11.000	11.500	10.500	10.750	10.750	369,454
2026-02-19	11.000	11.500	10.500	11.000	11.000	75,378
2026-02-18	10.750	11.000	10.500	11.000	11.000	247,541
2026-02-17	10.500	11.000	10.100	10.750	10.750	283,668
2026-02-16	10.500	11.000	10.489	10.500	10.500	302,320
2026-02-13	10.000	11.100	9.500	11.000	11.000	1,028,908
2026-02-12	10.250	10.500	10.100	10.250	10.250	351,095
2026-02-11	10.250	10.500	10.000	10.250	10.250	196,547
2026-02-10	9.750	10.500	9.500	10.000	10.000	362,339
2026-02-09	9.000	9.900	8.750	9.750	9.750	758,936

← NewerPage 3 of 22 · 1,262 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.