Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
-0.15 (-2.10%)
Sep 17, 2025, 4:35 PM GMT+1
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 7.00 | 7.50 | 6.98 | 7.00 | 7.00 | -2.10% | 798,663 |
| Sep 16, 2025 | 7.15 | 7.50 | 6.95 | 7.15 | 7.15 | - | 363,168 |
| Sep 15, 2025 | 7.16 | 7.50 | 6.80 | 7.15 | 7.15 | - | 463,992 |
| Sep 12, 2025 | 7.15 | 7.29 | 6.88 | 7.15 | 7.15 | - | 317,613 |
| Sep 11, 2025 | 7.25 | 7.50 | 6.80 | 7.15 | 7.15 | -1.38% | 713,352 |
| Sep 10, 2025 | 7.50 | 7.63 | 7.00 | 7.25 | 7.25 | -3.33% | 226,643 |
| Sep 9, 2025 | 7.50 | 7.70 | 7.16 | 7.50 | 7.50 | - | 102,612 |
| Sep 8, 2025 | 7.50 | 7.80 | 7.10 | 7.50 | 7.50 | - | 237,660 |
| Sep 5, 2025 | 7.50 | 7.80 | 7.50 | 7.50 | 7.50 | - | 24,000 |
| Sep 4, 2025 | 7.50 | 7.96 | 7.35 | 7.50 | 7.50 | - | 183,249 |
| Sep 3, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 92,126 |
| Sep 2, 2025 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 261,640 |
| Sep 1, 2025 | 7.85 | 8.00 | 7.30 | 7.50 | 7.50 | - | 188,257 |
| Aug 29, 2025 | 7.28 | 8.00 | 7.00 | 7.50 | 7.50 | - | 184,737 |
| Aug 28, 2025 | 7.26 | 7.85 | 7.26 | 7.50 | 7.50 | - | 137,907 |
| Aug 27, 2025 | 7.79 | 7.85 | 7.10 | 7.50 | 7.50 | -2.60% | 260,341 |
| Aug 26, 2025 | 7.15 | 8.00 | 7.00 | 7.70 | 7.70 | -0.65% | 1,267,149 |
| 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 |