Tekcapital plc (AIM:TEK)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 2.165
-0.035 (-1.59%)
Nov 6, 2026, 3:36 PM GMT
Tekcapital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.10 | 2.30 | 2.10 | 2.17 | 2.17 | -1.59% | 1,306,700 |
| Nov 5, 2026 | 2.20 | 2.29 | 2.11 | 2.20 | 2.20 | - | 157,233 |
| Nov 4, 2026 | 2.15 | 2.30 | 1.95 | 2.20 | 2.20 | 2.33% | 1,482,856 |
| Nov 3, 2026 | 2.25 | 2.30 | 2.10 | 2.15 | 2.15 | -4.44% | 1,413,871 |
| Nov 2, 2026 | 2.40 | 2.50 | 2.20 | 2.25 | 2.25 | -6.25% | 5,172,844 |
| Oct 30, 2026 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | -2.04% | 3,372,268 |
| Oct 29, 2026 | 2.45 | 2.50 | 2.40 | 2.45 | 2.45 | - | 107,052 |
| Oct 28, 2026 | 2.40 | 2.50 | 2.41 | 2.45 | 2.45 | -2.00% | 2,988,455 |
| Oct 27, 2026 | 2.40 | 2.50 | 2.30 | 2.50 | 2.50 | 4.17% | 702,893 |
| Oct 26, 2026 | 2.40 | 2.50 | 2.30 | 2.40 | 2.40 | - | 1,654,868 |
| Oct 23, 2026 | 2.45 | 2.50 | 2.30 | 2.40 | 2.40 | -2.04% | 2,885,162 |
| Oct 22, 2026 | 2.55 | 2.60 | 2.42 | 2.45 | 2.45 | -3.92% | 3,785,537 |
| Oct 21, 2026 | 2.55 | 2.54 | 2.51 | 2.55 | 2.55 | - | 134,418 |
| Oct 20, 2026 | 2.55 | 2.55 | 2.51 | 2.55 | 2.55 | - | 511,397 |
| Oct 19, 2026 | 2.55 | 2.60 | 2.50 | 2.55 | 2.55 | - | 2,012,693 |
| Oct 16, 2026 | 2.60 | 2.60 | 2.52 | 2.55 | 2.55 | - | 1,102,023 |
| Oct 15, 2026 | 2.61 | 2.70 | 2.50 | 2.55 | 2.55 | -2.67% | 4,939,585 |
| Oct 14, 2026 | 2.60 | 2.62 | 2.62 | 2.62 | 2.62 | -2.96% | 2,425,314 |
| Oct 13, 2026 | 2.55 | 2.70 | 2.50 | 2.70 | 2.70 | 5.88% | 3,482,355 |
| Oct 12, 2026 | 2.52 | 2.60 | 2.50 | 2.55 | 2.55 | - | 601,845 |
| Oct 9, 2026 | 2.58 | 2.60 | 2.50 | 2.55 | 2.55 | -1.92% | 9,841,286 |
| Oct 8, 2026 | 2.60 | 2.70 | 2.42 | 2.60 | 2.60 | -3.70% | 868,998 |
| Oct 7, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 288,535 |
| Oct 6, 2026 | 2.70 | 2.80 | 2.60 | 2.70 | 2.70 | - | 414,639 |
| Oct 5, 2026 | 2.60 | 2.80 | 2.54 | 2.70 | 2.70 | 3.85% | 2,262,865 |
| Oct 2, 2026 | 2.50 | 2.70 | 2.50 | 2.60 | 2.60 | - | 3,147,116 |
| Oct 1, 2026 | 2.70 | 2.70 | 2.50 | 2.60 | 2.60 | - | 3,154,439 |
| Sep 30, 2026 | 2.43 | 2.80 | 2.40 | 2.60 | 2.60 | 6.12% | 9,525,940 |
| Sep 29, 2026 | 2.50 | 2.50 | 2.25 | 2.45 | 2.45 | -15.52% | 4,647,032 |
| Sep 28, 2026 | 3.00 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 409,716 |
| Sep 25, 2026 | 3.00 | 3.10 | 2.90 | 2.95 | 2.95 | -1.67% | 695,162 |
| 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 |