Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 3.370
-0.030 (-0.88%)
Sep 4, 2026, 3:21 PM GMT
Tekcapital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 4.25 | 4.30 | 4.11 | 4.15 | 4.15 | -2.35% | 647,689 |
| Jul 15, 2026 | 4.25 | 4.30 | 4.20 | 4.25 | 4.25 | 2.41% | 794,654 |
| Jul 14, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 4.15 | - | 1,394,770 |
| Jul 13, 2026 | 4.15 | 4.20 | 4.10 | 4.15 | 4.15 | - | 208,726 |
| Jul 10, 2026 | 4.20 | 4.40 | 4.00 | 4.15 | 4.15 | -1.19% | 2,172,159 |
| Jul 9, 2026 | 4.30 | 4.57 | 4.00 | 4.20 | 4.20 | -2.33% | 1,592,378 |
| Jul 8, 2026 | 4.30 | 4.40 | 4.20 | 4.30 | 4.30 | - | 693,099 |
| Jul 7, 2026 | 5.05 | 5.10 | 4.00 | 4.30 | 4.30 | -14.85% | 7,614,805 |
| Jul 6, 2026 | 5.30 | 5.40 | 5.00 | 5.05 | 5.05 | -3.81% | 746,895 |
| Jul 3, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 7,867 |
| Jul 2, 2026 | 5.25 | 5.30 | 5.24 | 5.25 | 5.25 | - | 25,543 |
| Jul 1, 2026 | 5.30 | 5.40 | 5.10 | 5.25 | 5.25 | -0.94% | 164,100 |
| Jun 30, 2026 | 5.30 | 5.34 | 5.20 | 5.30 | 5.30 | - | 23,075 |
| Jun 29, 2026 | 5.30 | 5.39 | 5.20 | 5.30 | 5.30 | - | 205,803 |
| Jun 26, 2026 | 5.35 | 5.50 | 5.20 | 5.30 | 5.30 | -0.93% | 181,519 |