Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 11.00
-0.50 (-4.35%)
Jan 22, 2026, 4:21 PM GMT
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 11.45 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 301,493 |
| Jan 21, 2026 | 11.75 | 12.00 | 11.08 | 11.50 | 11.50 | -2.13% | 634,044 |
| Jan 20, 2026 | 12.00 | 12.50 | 11.17 | 11.75 | 11.75 | -2.08% | 996,540 |
| Jan 19, 2026 | 11.75 | 13.00 | 11.50 | 12.00 | 12.00 | 2.13% | 3,121,626 |
| Jan 16, 2026 | 11.00 | 11.98 | 10.97 | 11.75 | 11.75 | 6.82% | 867,080 |
| Jan 15, 2026 | 10.50 | 11.50 | 10.55 | 11.00 | 11.00 | 4.76% | 3,315,088 |
| Jan 14, 2026 | 10.50 | 10.70 | 10.21 | 10.50 | 10.50 | - | 451,022 |
| Jan 13, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 678,713 |
| Jan 12, 2026 | 10.00 | 11.00 | 10.00 | 10.25 | 10.25 | 2.50% | 1,671,267 |
| Jan 9, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 476,748 |
| Jan 8, 2026 | 10.25 | 10.24 | 10.00 | 10.25 | 10.25 | - | 346,135 |
| Jan 7, 2026 | 10.00 | 10.63 | 9.66 | 10.25 | 10.25 | 5.13% | 1,881,586 |
| Jan 6, 2026 | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | - | 442,047 |
| Jan 5, 2026 | 9.75 | 10.00 | 9.00 | 9.75 | 9.75 | - | 1,248,134 |
| Jan 2, 2026 | 9.00 | 10.00 | 9.00 | 9.75 | 9.75 | 8.33% | 1,403,611 |
| Dec 31, 2025 | 9.00 | 9.35 | 8.76 | 9.00 | 9.00 | - | 320,197 |
| Dec 30, 2025 | 9.00 | 9.20 | 8.50 | 9.00 | 9.00 | - | 90,701 |
| Dec 29, 2025 | 8.75 | 9.50 | 8.65 | 9.00 | 9.00 | 2.86% | 152,901 |
| Dec 24, 2025 | 8.75 | 8.98 | 8.50 | 8.75 | 8.75 | - | 55,083 |
| Dec 23, 2025 | 9.15 | 9.50 | 8.50 | 8.75 | 8.75 | -4.37% | 218,825 |
| Dec 22, 2025 | 9.25 | 9.50 | 8.80 | 9.15 | 9.15 | -1.08% | 243,946 |
| Dec 19, 2025 | 9.25 | 9.30 | 9.00 | 9.25 | 9.25 | - | 147,534 |
| Dec 18, 2025 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | - | 182,173 |
| Dec 17, 2025 | 9.25 | 9.49 | 9.49 | 9.25 | 9.25 | - | 159 |
| Dec 16, 2025 | 9.50 | 10.00 | 8.99 | 9.25 | 9.25 | -2.63% | 599,631 |
| Dec 15, 2025 | 9.50 | 9.70 | 9.35 | 9.50 | 9.50 | - | 125,255 |
| Dec 12, 2025 | 9.50 | 9.70 | 9.33 | 9.50 | 9.50 | - | 201,932 |
| Dec 11, 2025 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 161,297 |
| Dec 10, 2025 | 9.00 | 10.00 | 8.90 | 9.50 | 9.50 | 5.56% | 1,039,540 |
| Dec 9, 2025 | 9.00 | 9.30 | 8.50 | 9.00 | 9.00 | -1.53% | 366,160 |
| Dec 8, 2025 | 8.75 | 9.50 | 8.50 | 9.14 | 9.14 | 4.46% | 533,505 |
| Dec 5, 2025 | 8.75 | 8.99 | 8.75 | 8.75 | 8.75 | - | 14,082 |
| Dec 4, 2025 | 8.90 | 8.95 | 8.65 | 8.75 | 8.75 | - | 389,807 |
| Dec 3, 2025 | 8.75 | 8.98 | 8.55 | 8.75 | 8.75 | - | 967,508 |
| Dec 2, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,074,124 |
| Dec 1, 2025 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 1,204,242 |
| Nov 28, 2025 | 9.25 | 9.35 | 9.00 | 9.25 | 9.25 | - | 117,033 |
| Nov 27, 2025 | 9.25 | 9.38 | 9.18 | 9.25 | 9.25 | - | 149,500 |
| Nov 26, 2025 | 9.25 | 9.40 | 9.23 | 9.25 | 9.25 | - | 168,895 |
| Nov 25, 2025 | 9.25 | 9.48 | 9.17 | 9.25 | 9.25 | - | 68,856 |
| Nov 24, 2025 | 9.50 | 9.69 | 9.00 | 9.25 | 9.25 | -2.63% | 278,519 |
| Nov 21, 2025 | 9.75 | 9.90 | 9.16 | 9.50 | 9.50 | -2.56% | 330,184 |
| Nov 20, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 120,953 |
| Nov 19, 2025 | 9.75 | 9.90 | 9.55 | 9.75 | 9.75 | - | 6,555 |
| Nov 18, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 211,825 |
| Nov 17, 2025 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 811,479 |
| Nov 14, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 378,765 |
| Nov 13, 2025 | 10.50 | 10.70 | 10.00 | 10.25 | 10.25 | -2.38% | 584,556 |
| Nov 12, 2025 | 10.50 | 10.68 | 10.10 | 10.50 | 10.50 | - | 426,487 |
| Nov 11, 2025 | 10.50 | 11.07 | 10.10 | 10.50 | 10.50 | - | 789,145 |