Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 2.948
-0.053 (-1.75%)
Sep 25, 2026, 4:29 PM GMT
Tekcapital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.02 | 3.10 | 2.90 | 2.95 | - | -1.73% | 814,162 |
| Sep 24, 2026 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 215,143 |
| Sep 23, 2026 | 3.01 | 3.20 | 2.90 | 3.00 | 3.00 | -4.76% | 501,108 |
| Sep 22, 2026 | 3.13 | 3.30 | 3.10 | 3.15 | 3.15 | - | 78,195 |
| Sep 21, 2026 | 3.17 | 3.30 | 3.00 | 3.15 | 3.15 | - | 884,155 |
| Sep 18, 2026 | 3.25 | 3.30 | 3.00 | 3.15 | 3.15 | 5.00% | 299,630 |
| Sep 17, 2026 | 2.98 | 3.10 | 3.10 | 3.00 | 3.00 | - | 655,116 |
| Sep 16, 2026 | 3.00 | 3.10 | 2.90 | 3.00 | 3.00 | - | 448,225 |
| Sep 15, 2026 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | 1.69% | 1,152,834 |
| Sep 14, 2026 | 2.90 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 175,187 |
| Sep 11, 2026 | 2.90 | 3.10 | 2.90 | 3.00 | 3.00 | - | 53,641 |
| Sep 10, 2026 | 3.05 | 3.10 | 2.90 | 3.00 | 3.00 | -1.64% | 303,827 |
| Sep 9, 2026 | 3.25 | 3.30 | 3.00 | 3.05 | 3.05 | -6.15% | 855,451 |
| Sep 8, 2026 | 3.35 | 3.40 | 3.10 | 3.25 | 3.25 | -2.99% | 764,851 |
| Sep 7, 2026 | 3.40 | 3.50 | 3.25 | 3.35 | 3.35 | -1.47% | 252,425 |
| Sep 4, 2026 | 3.40 | 3.50 | 3.30 | 3.40 | 3.40 | - | 174,414 |
| Sep 3, 2026 | 3.45 | 3.50 | 3.33 | 3.40 | 3.40 | -1.45% | 155,123 |
| Sep 2, 2026 | 3.45 | 3.50 | 3.35 | 3.45 | 3.45 | - | 313,392 |
| Sep 1, 2026 | 3.45 | 3.50 | 3.40 | 3.45 | 3.45 | - | 172,216 |
| Aug 28, 2026 | 3.50 | 3.60 | 3.40 | 3.45 | 3.45 | -1.43% | 977,106 |
| Aug 27, 2026 | 3.45 | 3.60 | 3.40 | 3.50 | 3.50 | 1.45% | 326,803 |
| Aug 26, 2026 | 3.40 | 3.50 | 3.35 | 3.45 | 3.45 | 1.47% | 664,005 |
| Aug 25, 2026 | 3.45 | 3.50 | 3.33 | 3.40 | 3.40 | -1.45% | 547,169 |
| Aug 24, 2026 | 3.60 | 3.70 | 3.40 | 3.45 | 3.45 | -4.17% | 1,075,627 |
| Aug 21, 2026 | 3.60 | 3.70 | 3.50 | 3.60 | 3.60 | 2.86% | 496,165 |
| Aug 20, 2026 | 3.50 | 3.60 | 3.40 | 3.50 | 3.50 | -2.78% | 1,550,108 |
| Aug 19, 2026 | 3.95 | 4.00 | 3.43 | 3.60 | 3.60 | -7.69% | 2,754,769 |
| Aug 18, 2026 | 3.95 | 4.00 | 3.80 | 3.90 | 3.90 | -1.27% | 990,848 |
| Aug 17, 2026 | 4.15 | 4.30 | 3.90 | 3.95 | 3.95 | -1.25% | 959,940 |
| Aug 14, 2026 | 4.25 | 4.40 | 4.00 | 4.00 | 4.00 | -5.88% | 512,332 |
| Aug 13, 2026 | 4.25 | 4.40 | 4.10 | 4.25 | 4.25 | - | 422,951 |
| Aug 12, 2026 | 4.10 | 4.40 | 4.02 | 4.25 | 4.25 | 3.66% | 1,916,516 |
| Aug 11, 2026 | 4.10 | 4.20 | 4.00 | 4.10 | 4.10 | - | 1,326,071 |
| Aug 10, 2026 | 4.25 | 4.30 | 4.01 | 4.10 | 4.10 | -3.53% | 2,239,958 |
| Aug 7, 2026 | 4.30 | 4.70 | 4.20 | 4.25 | 4.25 | -1.16% | 5,489,695 |
| Aug 6, 2026 | 4.40 | 5.20 | 4.20 | 4.30 | 4.30 | 8.86% | 12,649,069 |
| Aug 5, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 433,463 |
| Aug 4, 2026 | 3.95 | 4.00 | 3.90 | 3.95 | 3.95 | - | 410,183 |
| Aug 3, 2026 | 4.00 | 4.10 | 3.90 | 3.95 | 3.95 | -1.25% | 431,821 |
| Jul 31, 2026 | 4.00 | 4.38 | 3.90 | 4.00 | 4.00 | - | 6,124,093 |
| Jul 30, 2026 | 3.70 | 4.07 | 3.60 | 4.00 | 4.00 | 8.11% | 2,199,668 |
| Jul 29, 2026 | 3.80 | 3.90 | 3.56 | 3.70 | 3.70 | -2.63% | 1,962,487 |
| Jul 28, 2026 | 3.90 | 4.00 | 3.71 | 3.80 | 3.80 | -2.56% | 441,289 |
| Jul 27, 2026 | 3.85 | 4.00 | 3.80 | 3.90 | 3.90 | 1.30% | 434,767 |
| Jul 24, 2026 | 3.85 | 3.90 | 3.80 | 3.85 | 3.85 | - | 56,144 |
| Jul 23, 2026 | 3.95 | 4.00 | 3.70 | 3.85 | 3.85 | -2.53% | 1,966,338 |
| Jul 22, 2026 | 4.10 | 4.20 | 3.90 | 3.95 | 3.95 | -3.66% | 1,039,575 |
| Jul 21, 2026 | 4.05 | 4.20 | 4.00 | 4.10 | 4.10 | 1.23% | 1,780,943 |
| Jul 20, 2026 | 4.10 | 4.12 | 4.00 | 4.05 | 4.05 | -1.22% | 298,661 |
| Jul 17, 2026 | 4.20 | 4.30 | 4.03 | 4.10 | 4.10 | -1.20% | 360,184 |