Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 6.10
-0.05 (-0.81%)
May 22, 2026, 3:52 PM GMT
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.15 | 6.20 | 6.00 | 6.10 | 6.10 | -0.81% | 269,859 |
| May 21, 2026 | 6.14 | 6.20 | 6.10 | 6.15 | 6.15 | 0.82% | 422,424 |
| May 20, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 351,238 |
| May 19, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 382,352 |
| May 18, 2026 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | -3.17% | 997,063 |
| May 15, 2026 | 6.30 | 6.35 | 6.20 | 6.30 | 6.30 | - | 404,212 |
| May 14, 2026 | 6.30 | 6.35 | 6.22 | 6.30 | 6.30 | - | 452,253 |
| May 13, 2026 | 6.25 | 6.47 | 6.10 | 6.30 | 6.30 | 0.80% | 881,885 |
| May 12, 2026 | 6.25 | 6.30 | 6.20 | 6.25 | 6.25 | -0.48% | 278,301 |
| May 11, 2026 | 6.40 | 6.50 | 6.23 | 6.28 | 6.28 | -1.88% | 2,469,229 |
| May 8, 2026 | 6.35 | 6.50 | 6.31 | 6.40 | 6.40 | 0.79% | 482,228 |
| May 7, 2026 | 6.30 | 6.40 | 6.22 | 6.35 | 6.35 | 0.79% | 795,748 |
| May 6, 2026 | 6.30 | 6.40 | 6.20 | 6.30 | 6.30 | - | 681,538 |
| May 5, 2026 | 6.60 | 6.70 | 6.20 | 6.30 | 6.30 | -4.55% | 2,502,027 |
| May 1, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 1,005,525 |
| Apr 30, 2026 | 6.60 | 6.70 | 6.50 | 6.60 | 6.60 | - | 422,852 |
| Apr 29, 2026 | 6.60 | 6.70 | 6.43 | 6.60 | 6.60 | - | 1,517,080 |
| Apr 28, 2026 | 6.80 | 7.00 | 6.50 | 6.60 | 6.60 | -2.94% | 959,803 |
| Apr 27, 2026 | 6.90 | 7.00 | 6.60 | 6.80 | 6.80 | -1.45% | 254,030 |
| Apr 24, 2026 | 7.05 | 7.50 | 6.70 | 6.90 | 6.90 | -2.13% | 1,506,797 |
| Apr 23, 2026 | 7.25 | 7.30 | 7.02 | 7.05 | 7.05 | -2.76% | 386,559 |
| Apr 22, 2026 | 7.25 | 7.40 | 7.11 | 7.25 | 7.25 | - | 655,486 |
| Apr 21, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 568,383 |
| Apr 20, 2026 | 7.35 | 7.50 | 7.10 | 7.25 | 7.25 | -3.33% | 442,323 |
| Apr 17, 2026 | 7.30 | 7.50 | 6.95 | 7.50 | 7.50 | 2.74% | 2,119,105 |
| Apr 16, 2026 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 270,347 |
| Apr 15, 2026 | 7.15 | 7.30 | 7.00 | 7.20 | 7.20 | 0.70% | 550,816 |
| Apr 14, 2026 | 7.10 | 7.30 | 7.00 | 7.15 | 7.15 | 0.70% | 840,612 |
| Apr 13, 2026 | 7.15 | 7.20 | 7.02 | 7.10 | 7.10 | -0.70% | 458,601 |
| Apr 10, 2026 | 7.35 | 7.50 | 7.12 | 7.15 | 7.15 | -2.72% | 1,060,792 |
| Apr 9, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | -0.14% | 138,753 |
| Apr 8, 2026 | 7.10 | 7.50 | 7.00 | 7.36 | 7.36 | 3.66% | 5,087,865 |
| Apr 7, 2026 | 6.95 | 7.20 | 6.90 | 7.10 | 7.10 | 2.16% | 1,449,222 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.91 | 6.95 | 6.95 | - | 1,304,766 |
| Apr 1, 2026 | 6.80 | 7.00 | 6.60 | 6.95 | 6.95 | 2.21% | 408,760 |
| Mar 31, 2026 | 6.85 | 7.00 | 6.50 | 6.80 | 6.80 | -0.73% | 901,973 |
| Mar 30, 2026 | 6.95 | 7.00 | 6.75 | 6.85 | 6.85 | -1.44% | 288,265 |
| Mar 27, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 1,351,752 |
| Mar 26, 2026 | 7.35 | 7.40 | 6.85 | 6.90 | 6.90 | -6.12% | 1,170,138 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.11 | 7.35 | 7.35 | - | 46,889 |
| Mar 24, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 41,686 |
| Mar 23, 2026 | 7.60 | 7.80 | 7.01 | 7.35 | 7.35 | -3.29% | 785,378 |
| Mar 20, 2026 | 7.60 | 7.53 | 7.40 | 7.60 | 7.60 | - | 98,192 |
| Mar 19, 2026 | 7.70 | 7.80 | 7.40 | 7.60 | 7.60 | -1.30% | 443,572 |
| Mar 18, 2026 | 7.65 | 7.80 | 7.52 | 7.70 | 7.70 | 0.65% | 994,660 |
| Mar 17, 2026 | 7.30 | 7.80 | 7.22 | 7.65 | 7.65 | 8.05% | 1,719,768 |
| Mar 16, 2026 | 7.35 | 7.50 | 7.08 | 7.08 | 7.08 | -3.67% | 549,736 |
| Mar 13, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | -1.47% | 973,442 |
| Mar 12, 2026 | 7.60 | 7.70 | 7.30 | 7.46 | 7.46 | -3.12% | 870,982 |
| Mar 11, 2026 | 7.80 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 829,984 |