Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.750 | 9.500 | 8.500 | 9.000 | 9.000 | 261,422 |
| 2026-02-05 | 9.250 | 9.500 | 9.000 | 9.000 | 9.000 | 258,021 |
| 2026-02-04 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 88,736 |
| 2026-02-03 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 204,229 |
| 2026-02-02 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 365,747 |
| 2026-01-30 | 9.750 | 10.000 | 9.050 | 9.250 | 9.250 | 284,183 |
| 2026-01-29 | 10.250 | 10.500 | 9.500 | 9.750 | 9.750 | 230,692 |
| 2026-01-28 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 182,392 |
| 2026-01-27 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 118,155 |
| 2026-01-26 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 135,065 |
| 2026-01-23 | 10.750 | 11.000 | 10.000 | 10.250 | 10.250 | 523,496 |
| 2026-01-22 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 151,329 |
| 2026-01-21 | 10.750 | 11.000 | 10.500 | 10.750 | 10.750 | 226,014 |
| 2026-01-20 | 10.750 | 10.755 | 10.600 | 10.750 | 10.750 | 142,913 |
| 2026-01-19 | 11.500 | 11.500 | 10.500 | 10.750 | 10.750 | 350,721 |
| 2026-01-16 | 11.500 | 11.600 | 11.151 | 11.500 | 11.500 | 256,760 |
| 2026-01-15 | 11.500 | 11.625 | 11.200 | 11.500 | 11.500 | 67,799 |
| 2026-01-14 | 11.500 | 11.700 | 11.000 | 11.500 | 11.500 | 451,522 |
| 2026-01-13 | 11.500 | 11.750 | 11.000 | 11.500 | 11.500 | 65,333 |
| 2026-01-12 | 12.000 | 12.000 | 10.500 | 12.000 | 12.000 | 995,349 |
| 2026-01-09 | 12.750 | 12.840 | 12.000 | 12.500 | 12.500 | 584,721 |
| 2026-01-08 | 13.000 | 13.480 | 12.000 | 12.750 | 12.750 | 1,049,586 |
| 2026-01-07 | 13.000 | 13.150 | 12.500 | 13.000 | 13.000 | 71,516 |
| 2026-01-06 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 367,928 |
| 2026-01-05 | 13.000 | 13.490 | 12.800 | 13.000 | 13.000 | 219,170 |
| 2026-01-02 | 14.250 | 14.500 | 12.500 | 13.000 | 13.000 | 576,332 |
| 2025-12-31 | 13.750 | 14.500 | 13.500 | 14.250 | 14.250 | 415,352 |
| 2025-12-30 | 13.750 | 14.000 | 13.710 | 13.750 | 13.750 | 371,325 |
| 2025-12-29 | 13.250 | 14.500 | 13.000 | 13.750 | 13.750 | 1,115,910 |
| 2025-12-24 | 12.500 | 13.500 | 12.500 | 13.250 | 13.250 | 462,463 |
| 2025-12-23 | 11.500 | 13.000 | 11.500 | 12.500 | 12.500 | 1,182,598 |
| 2025-12-22 | 10.750 | 11.890 | 10.500 | 11.500 | 11.500 | 665,789 |
| 2025-12-19 | 10.250 | 11.000 | 10.000 | 11.000 | 11.000 | 1,101,526 |
| 2025-12-18 | 9.750 | 10.500 | 9.200 | 9.850 | 9.850 | 2,182,484 |
| 2025-12-17 | 7.875 | 8.500 | 7.500 | 8.250 | 8.250 | 1,532,085 |
| 2025-12-16 | 7.875 | 8.240 | 7.500 | 7.500 | 7.500 | 181,178 |
| 2025-12-15 | 7.875 | 8.200 | 7.659 | 7.875 | 7.875 | 553,443 |
| 2025-12-12 | 7.750 | 8.250 | 7.500 | 7.875 | 7.875 | 565,107 |
| 2025-12-11 | 7.250 | 8.000 | 7.100 | 7.750 | 7.750 | 501,694 |
| 2025-12-10 | 6.875 | 7.500 | 6.750 | 7.250 | 7.250 | 980,347 |
| 2025-12-09 | 6.875 | 7.000 | 6.500 | 6.750 | 6.750 | 401,921 |
| 2025-12-08 | 6.375 | 6.853 | 6.250 | 6.650 | 6.650 | 255,721 |
| 2025-12-05 | 6.375 | 6.500 | 6.250 | 6.375 | 6.375 | 272,878 |
| 2025-12-04 | 5.875 | 6.500 | 5.698 | 6.375 | 6.375 | 4,490,245 |
| 2025-12-03 | 5.500 | 5.750 | 5.000 | 5.525 | 5.525 | 315,091 |
| 2025-12-02 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 140,352 |
| 2025-12-01 | 5.500 | 5.500 | 5.350 | 5.500 | 5.500 | 70,110 |
| 2025-11-28 | 5.500 | 5.500 | 5.250 | 5.500 | 5.500 | 12,199 |
| 2025-11-27 | 5.500 | 5.570 | 5.325 | 5.500 | 5.500 | 67,398 |
| 2025-11-26 | 5.500 | 5.690 | 5.500 | 5.500 | 5.500 | 1,581 |
| 2025-11-25 | 5.500 | 5.750 | 5.250 | 5.500 | 5.500 | 30,063 |
| 2025-11-24 | 5.500 | 5.690 | 5.300 | 5.500 | 5.500 | 26,250 |
| 2025-11-21 | 5.750 | 6.000 | 5.250 | 5.500 | 5.500 | 338,376 |
| 2025-11-20 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 354,808 |
| 2025-11-19 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 129,864 |
| 2025-11-18 | 5.750 | 5.840 | 5.550 | 5.750 | 5.750 | 91,245 |
| 2025-11-17 | 6.250 | 6.500 | 5.640 | 5.750 | 5.750 | 1,744,105 |
| 2025-11-14 | 5.575 | 5.750 | 5.425 | 5.575 | 5.575 | 96,915 |
| 2025-11-13 | 5.450 | 5.575 | 5.400 | 5.575 | 5.575 | 410,951 |
| 2025-11-12 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 106,180 |
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.