Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.10 (-1.79%)
Jun 15, 2026, 10:13 AM GMT
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 5.60 | 5.70 | 5.50 | 5.60 | 5.60 | - | 413,160 |
| Jun 11, 2026 | 5.80 | 5.90 | 5.52 | 5.60 | 5.60 | -3.45% | 1,157,196 |
| Jun 10, 2026 | 5.90 | 6.00 | 5.70 | 5.80 | 5.80 | -1.69% | 387,335 |
| Jun 9, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 145,850 |
| Jun 8, 2026 | 5.95 | 5.99 | 5.80 | 5.90 | 5.90 | - | 2,171,661 |
| Jun 5, 2026 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | -1.67% | 227,396 |
| Jun 4, 2026 | 5.85 | 6.00 | 5.70 | 6.00 | 6.00 | 2.56% | 474,675 |
| Jun 3, 2026 | 5.85 | 5.99 | 5.78 | 5.85 | 5.85 | - | 494,535 |
| Jun 2, 2026 | 5.90 | 6.00 | 5.66 | 5.85 | 5.85 | -0.85% | 1,067,892 |
| Jun 1, 2026 | 6.00 | 6.10 | 5.90 | 5.90 | 5.90 | -1.67% | 772,233 |
| May 29, 2026 | 6.01 | 6.10 | 5.90 | 6.00 | 6.00 | - | 382,355 |
| May 28, 2026 | 6.10 | 6.10 | 5.89 | 6.00 | 6.00 | -2.44% | 1,562,699 |
| May 27, 2026 | 6.10 | 6.30 | 5.80 | 6.15 | 6.15 | 0.82% | 1,477,460 |
| May 26, 2026 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | - | 1,912,640 |
| 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 |