Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 7.51
+0.01 (0.13%)
Aug 22, 2025, 2:31 PM GMT+1
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7.90 | 7.90 | 7.33 | 7.75 | 7.75 | 3.33% | 506,084 |
| Aug 21, 2025 | 7.45 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 198,857 |
| Aug 20, 2025 | 7.00 | 7.50 | 6.80 | 7.25 | 7.25 | 5.07% | 350,352 |
| Aug 19, 2025 | 6.81 | 7.00 | 6.80 | 6.90 | 6.90 | - | 242,929 |
| Aug 18, 2025 | 6.80 | 6.98 | 6.80 | 6.90 | 6.90 | 2.22% | 237,809 |
| Aug 15, 2025 | 6.51 | 7.00 | 6.40 | 6.75 | 6.75 | 0.75% | 750,242 |
| Aug 14, 2025 | 6.50 | 7.00 | 6.00 | 6.70 | 6.70 | -0.74% | 1,140,639 |
| Aug 13, 2025 | 6.89 | 7.00 | 6.43 | 6.75 | 6.75 | -0.74% | 667,060 |
| Aug 12, 2025 | 7.20 | 7.66 | 6.50 | 6.80 | 6.80 | -7.48% | 1,538,949 |
| Aug 11, 2025 | 7.50 | 7.50 | 7.20 | 7.35 | 7.35 | - | 382,797 |
| Aug 8, 2025 | 7.40 | 7.42 | 7.22 | 7.35 | 7.35 | -1.34% | 459,425 |
| Aug 7, 2025 | 7.43 | 8.00 | 7.40 | 7.45 | 7.45 | -3.25% | 382,079 |
| Aug 6, 2025 | 7.65 | 7.70 | 7.40 | 7.70 | 7.70 | - | 293,216 |
| Aug 5, 2025 | 7.40 | 7.90 | 7.00 | 7.70 | 7.70 | - | 248,153 |
| Aug 4, 2025 | 7.54 | 8.00 | 7.40 | 7.70 | 7.70 | - | 24,167 |
| Aug 1, 2025 | 7.42 | 8.00 | 7.40 | 7.70 | 7.70 | 1.32% | 225,421 |
| Jul 31, 2025 | 7.40 | 8.00 | 7.40 | 7.60 | 7.60 | -1.30% | 229,852 |
| Jul 30, 2025 | 8.00 | 8.00 | 7.40 | 7.70 | 7.70 | - | 72,514 |
| Jul 29, 2025 | 7.65 | 7.70 | 7.41 | 7.70 | 7.70 | - | 290,578 |
| Jul 28, 2025 | 7.40 | 7.70 | 7.40 | 7.70 | 7.70 | - | 114,802 |
| Jul 25, 2025 | 7.44 | 7.70 | 7.43 | 7.70 | 7.70 | - | 57,055 |
| Jul 24, 2025 | 7.74 | 8.00 | 7.20 | 7.70 | 7.70 | - | 178,523 |
| Jul 23, 2025 | 7.42 | 7.75 | 7.41 | 7.70 | 7.70 | - | 87,004 |
| Jul 22, 2025 | 7.40 | 7.80 | 7.40 | 7.70 | 7.70 | - | 106,140 |
| Jul 21, 2025 | 7.85 | 8.00 | 7.40 | 7.70 | 7.70 | - | 363,430 |
| Jul 18, 2025 | 7.44 | 7.99 | 7.40 | 7.70 | 7.70 | - | 537,773 |
| Jul 17, 2025 | 7.68 | 8.00 | 7.40 | 7.70 | 7.70 | - | 200,408 |
| Jul 16, 2025 | 7.41 | 7.99 | 7.40 | 7.70 | 7.70 | - | 510,448 |
| Jul 15, 2025 | 7.60 | 8.00 | 7.40 | 7.70 | 7.70 | -1.28% | 335,068 |
| Jul 14, 2025 | 7.82 | 7.89 | 7.66 | 7.80 | 7.80 | - | 171,495 |
| Jul 11, 2025 | 8.00 | 8.00 | 7.44 | 7.80 | 7.80 | - | 321,962 |
| Jul 10, 2025 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | 1.96% | 193,843 |
| Jul 9, 2025 | 7.60 | 7.70 | 7.31 | 7.65 | 7.65 | - | 233,995 |
| Jul 8, 2025 | 7.63 | 7.70 | 7.60 | 7.65 | 7.65 | - | 84,641 |
| Jul 7, 2025 | 7.32 | 7.99 | 7.30 | 7.65 | 7.65 | 1.19% | 1,592,902 |
| Jul 4, 2025 | 7.78 | 7.99 | 7.30 | 7.56 | 7.56 | -1.18% | 803,634 |
| Jul 3, 2025 | 7.30 | 8.00 | 7.30 | 7.65 | 7.65 | - | 22,217 |
| Jul 2, 2025 | 7.41 | 7.97 | 7.41 | 7.65 | 7.65 | - | 454,396 |
| Jul 1, 2025 | 7.68 | 8.00 | 7.50 | 7.65 | 7.65 | -1.29% | 365,350 |
| Jun 30, 2025 | 7.81 | 8.50 | 7.50 | 7.75 | 7.75 | -4.91% | 1,122,469 |
| Jun 27, 2025 | 7.83 | 8.15 | 7.80 | 8.15 | 8.15 | - | 161,299 |
| Jun 26, 2025 | 7.81 | 8.45 | 7.81 | 8.15 | 8.15 | - | 285,397 |
| Jun 25, 2025 | 8.20 | 8.20 | 7.81 | 8.15 | 8.15 | - | 750,000 |
| Jun 24, 2025 | 8.26 | 8.50 | 7.80 | 8.15 | 8.15 | - | 680,430 |
| Jun 23, 2025 | 7.56 | 8.50 | 7.50 | 8.15 | 8.15 | 5.16% | 584,290 |
| Jun 20, 2025 | 7.78 | 7.80 | 7.56 | 7.75 | 7.75 | - | 1,118,856 |
| Jun 19, 2025 | 7.64 | 7.98 | 7.64 | 7.75 | 7.75 | 1.17% | 900,876 |
| Jun 18, 2025 | 7.70 | 8.00 | 7.35 | 7.66 | 7.66 | -1.03% | 1,829,954 |
| Jun 17, 2025 | 7.80 | 7.85 | 7.70 | 7.74 | 7.74 | -2.03% | 1,071,651 |
| Jun 16, 2025 | 7.70 | 7.95 | 7.70 | 7.90 | 7.90 | 0.64% | 234,401 |