Tekmar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 6.660 | 6.660 | 6.500 | 6.600 | 6.600 | 193,108 |
| 2025-02-24 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 78,121 |
| 2025-02-21 | 6.750 | 6.850 | 6.750 | 6.750 | 6.750 | 5,000 |
| 2025-02-20 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 22,516 |
| 2025-02-19 | 6.750 | 6.860 | 6.500 | 6.750 | 6.750 | 107,174 |
| 2025-02-18 | 6.650 | 6.900 | 6.625 | 6.750 | 6.750 | 159,934 |
| 2025-02-17 | 6.650 | 6.800 | 6.500 | 6.800 | 6.800 | 79,216 |
| 2025-02-14 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 260,372 |
| 2025-02-13 | 6.650 | 6.800 | 6.350 | 6.800 | 6.800 | 102,674 |
| 2025-02-12 | 6.650 | 6.800 | 6.575 | 6.650 | 6.650 | 198,781 |
| 2025-02-11 | 6.650 | 6.800 | 6.500 | 6.800 | 6.800 | 412,039 |
| 2025-02-10 | 6.650 | 6.718 | 6.650 | 6.650 | 6.650 | 43,486 |
| 2025-02-07 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 170,399 |
| 2025-02-06 | 6.650 | 6.730 | 6.633 | 6.650 | 6.650 | 4,216,128 |
| 2025-02-05 | 6.650 | 6.718 | 6.625 | 6.650 | 6.650 | 360,838 |
| 2025-02-04 | 6.650 | 6.800 | 6.590 | 6.650 | 6.650 | 102,926 |
| 2025-02-03 | 6.650 | 6.724 | 6.650 | 6.650 | 6.650 | 14,400 |
| 2025-01-31 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 86,609 |
| 2025-01-30 | 6.650 | 6.750 | 6.650 | 6.650 | 6.650 | 165,893 |
| 2025-01-29 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 1,292,664 |
| 2025-01-28 | 6.750 | 6.975 | 6.300 | 6.650 | 6.650 | 4,249,089 |
| 2025-01-27 | 7.000 | 7.500 | 6.000 | 6.250 | 6.250 | 3,487,342 |
| 2025-01-24 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 36,194 |
| 2025-01-23 | 5.750 | 5.835 | 5.500 | 5.750 | 5.750 | 167,626 |
| 2025-01-22 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 92,023 |
| 2025-01-21 | 4.750 | 6.000 | 4.500 | 5.800 | 5.800 | 4,569,945 |
| 2025-01-20 | 4.875 | 5.000 | 4.500 | 4.750 | 4.750 | 437,634 |
| 2025-01-17 | 4.875 | 5.200 | 4.826 | 4.875 | 4.875 | 34,443 |
| 2025-01-16 | 4.875 | 4.950 | 4.500 | 4.875 | 4.875 | 40,831 |
| 2025-01-15 | 5.625 | 5.750 | 4.613 | 4.875 | 4.875 | 750,039 |
| 2025-01-14 | 5.750 | 5.780 | 5.400 | 5.625 | 5.625 | 285,036 |
| 2025-01-13 | 5.750 | 5.775 | 5.575 | 5.750 | 5.750 | 2,266 |
| 2025-01-10 | 5.750 | 5.800 | 5.575 | 5.750 | 5.750 | 18,347 |
| 2025-01-09 | 5.750 | 6.000 | 5.525 | 5.750 | 5.750 | 642 |
| 2025-01-08 | 5.875 | 5.900 | 5.750 | 5.750 | 5.750 | 775,601 |
| 2025-01-07 | 6.000 | 6.000 | 5.775 | 5.875 | 5.875 | 40,884 |
| 2025-01-06 | 6.250 | 6.500 | 5.788 | 6.000 | 6.000 | 52,003 |
| 2025-01-03 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 21,069 |
| 2025-01-02 | 6.250 | 6.475 | 6.000 | 6.250 | 6.250 | 33,709 |
| 2024-12-31 | 6.250 | 6.390 | 6.000 | 6.250 | 6.250 | 10,355 |
| 2024-12-30 | 6.750 | 7.000 | 6.000 | 6.250 | 6.250 | 355,213 |
| 2024-12-27 | 6.750 | 6.750 | 6.600 | 6.750 | 6.750 | 21 |
| 2024-12-24 | 6.750 | 7.000 | 6.550 | 6.750 | 6.750 | 8,394 |
| 2024-12-23 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 27,624 |
| 2024-12-20 | 6.750 | 6.800 | 6.750 | 6.750 | 6.750 | 12,000 |
| 2024-12-19 | 6.750 | 6.800 | 6.575 | 6.750 | 6.750 | 27,966 |
| 2024-12-18 | 6.750 | 6.850 | 6.525 | 6.750 | 6.750 | 2,659 |
| 2024-12-17 | 7.250 | 7.500 | 6.500 | 6.750 | 6.750 | 702,007 |
| 2024-12-16 | 7.250 | 7.250 | 6.850 | 7.250 | 7.250 | 69,771 |
| 2024-12-13 | 7.250 | 7.250 | 7.110 | 7.250 | 7.250 | 10,680 |
| 2024-12-12 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 40,024 |
| 2024-12-11 | 7.250 | 7.250 | 7.220 | 7.250 | 7.250 | 85,000 |
| 2024-12-10 | 7.250 | 7.250 | 7.110 | 7.250 | 7.250 | 17,558 |
| 2024-12-09 | 7.250 | 7.250 | 7.110 | 7.250 | 7.250 | 26,498 |
| 2024-12-06 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 10,781 |
| 2024-12-05 | 7.250 | 7.400 | 7.000 | 7.250 | 7.250 | 76,337 |
| 2024-12-04 | 7.250 | 7.400 | 7.060 | 7.250 | 7.250 | 7,212 |
| 2024-12-03 | 7.250 | 7.500 | 7.060 | 7.250 | 7.250 | 34,551 |
| 2024-12-02 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 342,051 |
| 2024-11-29 | 7.125 | 7.250 | 6.850 | 7.125 | 7.125 | 77,691 |
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.