Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 14,595 |
| 2025-11-10 | 5.450 | 5.450 | 5.413 | 5.450 | 5.450 | 7,974 |
| 2025-11-07 | 5.450 | 5.500 | 5.300 | 5.450 | 5.450 | 135,169 |
| 2025-11-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 18,682 |
| 2025-11-05 | 5.575 | 5.750 | 5.400 | 5.450 | 5.450 | 929,627 |
| 2025-11-04 | 5.575 | 5.575 | 5.450 | 5.575 | 5.575 | 54,267 |
| 2025-11-03 | 5.575 | 5.750 | 5.460 | 5.575 | 5.575 | 101,086 |
| 2025-10-31 | 5.575 | 5.750 | 5.453 | 5.575 | 5.575 | 24,001 |
| 2025-10-30 | 5.575 | 5.600 | 5.400 | 5.575 | 5.575 | 532,284 |
| 2025-10-29 | 5.596 | 5.596 | 5.400 | 5.575 | 5.575 | 315,942 |
| 2025-10-28 | 5.625 | 5.750 | 5.500 | 5.500 | 5.500 | 361,980 |
| 2025-10-27 | 5.625 | 5.750 | 5.375 | 5.500 | 5.500 | 312,887 |
| 2025-10-24 | 5.625 | 5.750 | 5.520 | 5.625 | 5.625 | 178,402 |
| 2025-10-23 | 5.625 | 5.650 | 5.500 | 5.625 | 5.625 | 72,192 |
| 2025-10-22 | 5.625 | 5.660 | 5.500 | 5.625 | 5.625 | 125,377 |
| 2025-10-21 | 5.850 | 6.000 | 5.500 | 5.625 | 5.625 | 548,839 |
| 2025-10-20 | 5.850 | 5.900 | 5.700 | 5.850 | 5.850 | 25,225 |
| 2025-10-17 | 6.125 | 6.250 | 5.700 | 5.850 | 5.850 | 849,649 |
| 2025-10-16 | 6.125 | 6.250 | 5.980 | 6.000 | 6.000 | 115,056 |
| 2025-10-15 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 295,560 |
| 2025-10-14 | 6.500 | 6.500 | 6.000 | 6.125 | 6.125 | 551,652 |
| 2025-10-13 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 155,312 |
| 2025-10-10 | 6.625 | 6.800 | 6.250 | 6.625 | 6.625 | 148,898 |
| 2025-10-09 | 6.625 | 6.625 | 6.250 | 6.625 | 6.625 | 539,234 |
| 2025-10-08 | 6.500 | 7.000 | 6.250 | 6.625 | 6.625 | 1,828,333 |
| 2025-10-07 | 6.125 | 6.125 | 5.810 | 6.125 | 6.125 | 217,798 |
| 2025-10-06 | 6.375 | 6.500 | 5.751 | 6.250 | 6.250 | 505,543 |
| 2025-10-03 | 6.375 | 6.500 | 6.250 | 6.375 | 6.375 | 501,543 |
| 2025-10-02 | 6.250 | 6.500 | 5.761 | 6.375 | 6.375 | 2,516,771 |
| 2025-10-01 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 2,064,785 |
| 2025-09-30 | 6.165 | 6.165 | 5.750 | 6.000 | 6.000 | 629,864 |
| 2025-09-29 | 5.750 | 6.500 | 5.500 | 6.250 | 6.250 | 5,091,101 |
| 2025-09-26 | 5.750 | 5.900 | 5.550 | 5.750 | 5.750 | 481,488 |
| 2025-09-25 | 5.750 | 5.938 | 5.500 | 5.750 | 5.750 | 839,274 |
| 2025-09-24 | 6.000 | 6.250 | 5.505 | 5.750 | 5.750 | 1,658,207 |
| 2025-09-23 | 5.750 | 6.180 | 5.725 | 6.000 | 6.000 | 5,162,108 |
| 2025-09-22 | 5.375 | 6.000 | 5.250 | 5.500 | 5.500 | 557,265 |
| 2025-09-19 | 5.375 | 5.740 | 5.250 | 5.375 | 5.375 | 1,082,255 |
| 2025-09-18 | 5.250 | 5.480 | 5.050 | 5.375 | 5.375 | 2,062,363 |
| 2025-09-17 | 5.625 | 5.700 | 5.000 | 5.250 | 5.250 | 477,204 |
| 2025-09-16 | 5.410 | 6.000 | 5.410 | 5.625 | 5.625 | 548,163 |
| 2025-09-15 | 5.375 | 5.750 | 5.150 | 5.500 | 5.500 | 899,905 |
| 2025-09-12 | 5.250 | 5.850 | 5.075 | 5.500 | 5.500 | 2,135,105 |
| 2025-09-11 | 5.000 | 5.500 | 4.500 | 5.250 | 5.250 | 2,047,617 |
| 2025-09-10 | 5.250 | 5.500 | 4.600 | 5.000 | 5.000 | 13,386,584 |
| 2025-09-09 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 314,706 |
| 2025-09-08 | 4.600 | 4.625 | 4.551 | 4.600 | 4.600 | 402,605 |
| 2025-09-05 | 4.600 | 4.650 | 4.506 | 4.600 | 4.600 | 714,390 |
| 2025-09-04 | 4.600 | 4.690 | 4.504 | 4.600 | 4.600 | 1,073 |
| 2025-09-03 | 4.600 | 4.700 | 4.500 | 4.600 | 4.600 | 676,089 |
| 2025-09-02 | 4.750 | 5.000 | 4.500 | 4.600 | 4.600 | 1,082,002 |
| 2025-09-01 | 5.375 | 5.500 | 5.000 | 5.250 | 5.250 | 213,511 |
| 2025-08-29 | 5.600 | 5.600 | 5.110 | 5.375 | 5.375 | 55,018 |
| 2025-08-28 | 5.625 | 5.675 | 5.500 | 5.625 | 5.625 | 322,564 |
| 2025-08-27 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 12,847 |
| 2025-08-26 | 5.625 | 5.850 | 5.200 | 5.625 | 5.625 | 238,222 |
| 2025-08-22 | 5.625 | 5.700 | 5.500 | 5.700 | 5.700 | 8,571 |
| 2025-08-21 | 5.625 | 5.750 | 5.500 | 5.625 | 5.625 | 43,591 |
| 2025-08-20 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 38,304 |
| 2025-08-19 | 6.000 | 6.200 | 5.500 | 5.625 | 5.625 | 161,393 |
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.