Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 7.70
+0.35 (4.76%)
Mar 5, 2026, 11:33 AM GMT
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.35 | 7.45 | 7.31 | 7.35 | 7.35 | - | 190,717 |
| Mar 3, 2026 | 7.80 | 7.84 | 7.20 | 7.35 | 7.35 | -5.77% | 1,191,376 |
| Mar 2, 2026 | 7.72 | 8.00 | 8.00 | 7.80 | 7.80 | -1.27% | 1,433,790 |
| Feb 27, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 1,088,116 |
| Feb 26, 2026 | 7.90 | 7.99 | 7.80 | 7.90 | 7.90 | - | 228,519 |
| Feb 25, 2026 | 8.10 | 8.20 | 7.87 | 7.90 | 7.90 | -3.66% | 2,659,484 |
| Feb 24, 2026 | 8.35 | 8.40 | 8.00 | 8.20 | 8.20 | -1.80% | 1,634,847 |
| Feb 23, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 599,012 |
| Feb 20, 2026 | 8.35 | 8.40 | 8.32 | 8.35 | 8.35 | - | 478,115 |
| Feb 19, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 905,919 |
| Feb 18, 2026 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | 1.21% | 822,292 |
| Feb 17, 2026 | 8.15 | 8.30 | 8.00 | 8.25 | 8.25 | 1.23% | 1,174,721 |
| Feb 16, 2026 | 8.25 | 8.46 | 8.00 | 8.15 | 8.15 | -9.44% | 1,685,777 |
| Feb 13, 2026 | 8.20 | 9.00 | 8.00 | 9.00 | 9.00 | 9.76% | 3,956,209 |
| Feb 12, 2026 | 8.15 | 8.40 | 8.00 | 8.20 | 8.20 | 0.61% | 4,551,061 |
| Feb 11, 2026 | 8.60 | 8.70 | 8.00 | 8.15 | 8.15 | -6.32% | 3,232,737 |
| Feb 10, 2026 | 8.40 | 8.70 | 8.70 | 8.70 | 8.70 | -16.35% | 8,317,345 |
| Feb 9, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 189,700 |
| Feb 6, 2026 | 10.40 | 10.50 | 10.15 | 10.40 | 10.40 | - | 292,034 |
| Feb 5, 2026 | 10.75 | 11.00 | 10.05 | 10.40 | 10.40 | -3.26% | 1,385,419 |
| Feb 4, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 91,136 |
| Feb 3, 2026 | 10.75 | 10.99 | 10.61 | 10.75 | 10.75 | - | 387,595 |
| Feb 2, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 540,173 |
| Jan 30, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -0.46% | 584,636 |
| Jan 29, 2026 | 11.25 | 11.50 | 10.50 | 10.80 | 10.80 | -4.00% | 359,738 |
| Jan 28, 2026 | 11.29 | 11.50 | 11.00 | 11.25 | 11.25 | - | 635,999 |
| Jan 27, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 612,258 |
| Jan 26, 2026 | 11.00 | 11.75 | 10.81 | 11.50 | 11.50 | 4.55% | 1,142,033 |
| Jan 23, 2026 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 1,263,461 |
| 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 |