Tekcapital plc (AIM:TEK)
London · Delayed Price · Currency is GBP · Price in GBX 4.000
-0.250 (-5.88%)
Aug 14, 2026, 4:35 PM GMT
Tekcapital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 4.15 | 4.00 | 4.00 | 4.00 | 4.00 | -5.88% | 512,331 |
| Aug 13, 2026 | 4.10 | 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% | 12,649,060 |
| 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 |
| 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 |