Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 5.05
-0.20 (-3.81%)
Jul 6, 2026, 3:44 PM GMT
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 57,348 |
| Jun 24, 2026 | 5.22 | 5.29 | 5.22 | 5.35 | 5.35 | - | 132,697 |
| Jun 23, 2026 | 5.35 | 5.30 | 5.20 | 5.35 | 5.35 | - | 60,870 |
| Jun 22, 2026 | 5.45 | 5.50 | 5.22 | 5.35 | 5.35 | -1.83% | 904,986 |
| Jun 19, 2026 | 5.45 | 5.60 | 5.30 | 5.45 | 5.45 | - | 139,268 |
| Jun 18, 2026 | 5.40 | 5.60 | 5.35 | 5.45 | 5.45 | 0.93% | 1,223,609 |
| Jun 17, 2026 | 5.35 | 5.50 | 5.20 | 5.40 | 5.40 | -5.26% | 2,529,920 |
| Jun 16, 2026 | 5.55 | 5.70 | 5.20 | 5.70 | 5.70 | 2.70% | 780,686 |
| Jun 15, 2026 | 5.60 | 5.70 | 5.40 | 5.55 | 5.55 | -0.89% | 648,037 |
| 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 |