Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.800 | 4.975 | 4.800 | 4.800 | 4.800 | 45,625 |
| 2025-05-22 | 4.800 | 5.000 | 4.800 | 4.800 | 4.800 | 11,729 |
| 2025-05-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-05-20 | 4.800 | 4.835 | 4.650 | 4.800 | 4.800 | 25,166 |
| 2025-05-19 | 4.900 | 5.000 | 4.600 | 4.800 | 4.800 | 307,666 |
| 2025-05-16 | 4.900 | 4.900 | 4.700 | 4.900 | 4.900 | 37,475 |
| 2025-05-15 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 10,000 |
| 2025-05-14 | 4.900 | 4.900 | 4.806 | 4.900 | 4.900 | 1,245 |
| 2025-05-13 | 4.900 | 4.900 | 4.800 | 4.900 | 4.900 | 7,648 |
| 2025-05-12 | 4.990 | 4.990 | 4.800 | 4.900 | 4.900 | 12,808 |
| 2025-05-09 | 4.750 | 4.750 | 4.501 | 4.750 | 4.750 | 346 |
| 2025-05-08 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 32,315 |
| 2025-05-07 | 4.750 | 4.750 | 4.501 | 4.750 | 4.750 | 2,580 |
| 2025-05-06 | 4.750 | 4.750 | 4.501 | 4.750 | 4.750 | 174,974 |
| 2025-05-02 | 4.750 | 4.750 | 4.501 | 4.750 | 4.750 | 21,012 |
| 2025-05-01 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 5,027 |
| 2025-04-30 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 121,678 |
| 2025-04-29 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 8,068 |
| 2025-04-28 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 31,382 |
| 2025-04-25 | 4.500 | 4.750 | 4.325 | 4.750 | 4.750 | 177,906 |
| 2025-04-24 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 58,191 |
| 2025-04-23 | 4.500 | 5.000 | 4.266 | 4.500 | 4.500 | 57,357 |
| 2025-04-22 | 4.500 | 4.749 | 4.500 | 4.500 | 4.500 | 1,728 |
| 2025-04-17 | 4.250 | 4.500 | 4.000 | 4.500 | 4.500 | 29,885 |
| 2025-04-16 | 4.500 | 4.749 | 4.240 | 4.250 | 4.250 | 11,051 |
| 2025-04-15 | 4.250 | 4.800 | 4.250 | 4.500 | 4.500 | 418,273 |
| 2025-04-14 | 4.440 | 4.440 | 4.125 | 4.250 | 4.250 | 253,358 |
| 2025-04-11 | 4.500 | 4.500 | 4.125 | 4.500 | 4.500 | 5,483 |
| 2025-04-10 | 4.750 | 4.975 | 4.300 | 4.500 | 4.500 | 234,850 |
| 2025-04-09 | 4.750 | 4.750 | 4.510 | 4.750 | 4.750 | 52,830 |
| 2025-04-08 | 4.750 | 4.788 | 4.500 | 4.750 | 4.750 | 132,825 |
| 2025-04-07 | 4.750 | 4.800 | 4.420 | 4.750 | 4.750 | 11,486 |
| 2025-04-04 | 4.750 | 4.840 | 4.510 | 4.750 | 4.750 | 174,108 |
| 2025-04-03 | 5.000 | 5.050 | 4.500 | 4.750 | 4.750 | 73,417 |
| 2025-04-02 | 5.250 | 5.500 | 4.750 | 5.100 | 5.100 | 337,577 |
| 2025-04-01 | 5.250 | 5.450 | 5.125 | 5.250 | 5.250 | 30,236 |
| 2025-03-31 | 5.725 | 5.725 | 5.110 | 5.250 | 5.250 | 59,560 |
| 2025-03-28 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 2,354 |
| 2025-03-27 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 20,488 |
| 2025-03-26 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 207 |
| 2025-03-25 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 35,824 |
| 2025-03-24 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 12,013 |
| 2025-03-21 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 3,117 |
| 2025-03-20 | 6.250 | 6.450 | 5.500 | 5.750 | 5.750 | 167,221 |
| 2025-03-19 | 5.750 | 5.975 | 5.500 | 5.750 | 5.750 | 57,657 |
| 2025-03-18 | 6.049 | 6.049 | 5.500 | 6.000 | 6.000 | 77,399 |
| 2025-03-17 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 151,470 |
| 2025-03-14 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 60,000 |
| 2025-03-13 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 34,432 |
| 2025-03-12 | 6.250 | 6.280 | 6.005 | 6.250 | 6.250 | 5,998 |
| 2025-03-11 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 43,041 |
| 2025-03-10 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 225,887 |
| 2025-03-07 | 6.250 | 6.500 | 6.135 | 6.250 | 6.250 | 67,850 |
| 2025-03-06 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 43,693 |
| 2025-03-05 | 6.250 | 6.345 | 6.110 | 6.250 | 6.250 | 237,292 |
| 2025-03-04 | 6.600 | 6.700 | 6.000 | 6.250 | 6.250 | 54,930 |
| 2025-03-03 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 18,438 |
| 2025-02-28 | 6.600 | 6.600 | 6.500 | 6.600 | 6.600 | 20,941 |
| 2025-02-27 | 6.600 | 6.600 | 6.555 | 6.600 | 6.600 | 27,161 |
| 2025-02-26 | 6.600 | 6.700 | 6.555 | 6.600 | 6.600 | 12,486 |
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.