Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 6.000 | 6.440 | 5.500 | 6.000 | 6.000 | 168,808 |
| 2025-08-15 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 4,534 |
| 2025-08-14 | 6.000 | 6.500 | 5.501 | 6.000 | 6.000 | 120,170 |
| 2025-08-13 | 6.000 | 6.000 | 5.500 | 6.000 | 6.000 | 124,050 |
| 2025-08-12 | 6.100 | 6.100 | 5.700 | 6.100 | 6.100 | 47,418 |
| 2025-08-11 | 6.100 | 6.100 | 5.701 | 6.100 | 6.100 | 161,258 |
| 2025-08-08 | 6.250 | 6.250 | 6.001 | 6.250 | 6.250 | 98,213 |
| 2025-08-07 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 28,246 |
| 2025-08-06 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 57,856 |
| 2025-08-05 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 877 |
| 2025-08-04 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 104,279 |
| 2025-08-01 | 6.250 | 6.250 | 5.900 | 6.250 | 6.250 | 20,863 |
| 2025-07-31 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 94,458 |
| 2025-07-30 | 6.250 | 6.250 | 6.111 | 6.250 | 6.250 | 1,328 |
| 2025-07-29 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 4,800 |
| 2025-07-28 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 63,766 |
| 2025-07-25 | 6.250 | 6.250 | 6.100 | 6.250 | 6.250 | 100,000 |
| 2025-07-24 | 6.250 | 6.500 | 6.055 | 6.250 | 6.250 | 36,809 |
| 2025-07-23 | 6.250 | 6.300 | 6.100 | 6.250 | 6.250 | 183,625 |
| 2025-07-22 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 106,850 |
| 2025-07-21 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 102,245 |
| 2025-07-18 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 187,749 |
| 2025-07-17 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 1,566 |
| 2025-07-16 | 6.250 | 6.250 | 6.110 | 6.250 | 6.250 | 1,505 |
| 2025-07-15 | 6.250 | 6.500 | 6.075 | 6.250 | 6.250 | 3,833 |
| 2025-07-14 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 50,000 |
| 2025-07-11 | 6.250 | 6.500 | 6.050 | 6.250 | 6.250 | 106,757 |
| 2025-07-10 | 6.250 | 6.497 | 6.001 | 6.250 | 6.250 | 438,326 |
| 2025-07-09 | 6.500 | 6.500 | 6.000 | 6.250 | 6.250 | 272,919 |
| 2025-07-08 | 5.750 | 5.890 | 5.560 | 5.750 | 5.750 | 13,524 |
| 2025-07-07 | 5.750 | 5.787 | 5.750 | 5.750 | 5.750 | 15,109 |
| 2025-07-04 | 5.750 | 5.890 | 5.500 | 5.750 | 5.750 | 5,142 |
| 2025-07-03 | 5.625 | 5.890 | 5.500 | 5.625 | 5.625 | 340,991 |
| 2025-07-02 | 5.625 | 5.900 | 5.625 | 5.625 | 5.625 | 119,791 |
| 2025-07-01 | 5.625 | 5.999 | 5.525 | 5.625 | 5.625 | 94,345 |
| 2025-06-30 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 120,000 |
| 2025-06-27 | 5.625 | 6.000 | 5.363 | 5.625 | 5.625 | 156,653 |
| 2025-06-26 | 5.875 | 6.000 | 5.300 | 5.625 | 5.625 | 227,179 |
| 2025-06-25 | 5.875 | 6.000 | 5.875 | 5.875 | 5.875 | 86,848 |
| 2025-06-24 | 5.875 | 6.000 | 5.755 | 5.875 | 5.875 | 151,245 |
| 2025-06-23 | 5.750 | 6.000 | 5.600 | 5.850 | 5.850 | 83,563 |
| 2025-06-20 | 5.750 | 5.915 | 5.500 | 5.750 | 5.750 | 176,451 |
| 2025-06-19 | 5.750 | 6.000 | 5.501 | 5.750 | 5.750 | 43,878 |
| 2025-06-18 | 5.750 | 6.000 | 5.550 | 5.750 | 5.750 | 52,531 |
| 2025-06-17 | 5.750 | 5.915 | 5.550 | 5.750 | 5.750 | 43,104 |
| 2025-06-16 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 186,340 |
| 2025-06-13 | 5.488 | 6.000 | 5.488 | 5.500 | 5.500 | 1,018,319 |
| 2025-06-12 | 4.800 | 5.500 | 4.800 | 5.500 | 5.500 | 533,397 |
| 2025-06-11 | 4.800 | 4.990 | 4.600 | 4.800 | 4.800 | 33,564 |
| 2025-06-10 | 4.800 | 4.950 | 4.600 | 4.800 | 4.800 | 181,837 |
| 2025-06-09 | 4.800 | 4.900 | 4.675 | 4.800 | 4.800 | 47,519 |
| 2025-06-06 | 4.800 | 4.800 | 4.675 | 4.800 | 4.800 | 93,347 |
| 2025-06-05 | 4.800 | 4.800 | 4.675 | 4.800 | 4.800 | 21,519 |
| 2025-06-04 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 131,319 |
| 2025-06-03 | 4.800 | 4.850 | 4.675 | 4.800 | 4.800 | 43,510 |
| 2025-06-02 | 4.800 | 4.875 | 4.650 | 4.800 | 4.800 | 108,279 |
| 2025-05-30 | 4.800 | 4.800 | 4.660 | 4.800 | 4.800 | 56,018 |
| 2025-05-29 | 4.800 | 5.000 | 4.600 | 4.800 | 4.800 | 120,974 |
| 2025-05-28 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 13,836 |
| 2025-05-27 | 4.800 | 4.800 | 4.650 | 4.800 | 4.800 | 112,088 |
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.