Tekmar Group plc (AIM:TGP)
London · Delayed Price · Currency is GBP · Price in GBX 14.25
+0.50 (3.64%)
Dec 31, 2025, 2:07 PM GMT+1
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.75 | 14.50 | 13.50 | 14.25 | 14.25 | 3.64% | 415,351 |
| Dec 30, 2025 | 13.75 | 14.00 | 13.71 | 13.75 | 13.75 | - | 371,325 |
| Dec 29, 2025 | 13.25 | 14.50 | 13.00 | 13.75 | 13.75 | 3.77% | 1,115,910 |
| Dec 24, 2025 | 12.50 | 13.50 | 12.50 | 13.25 | 13.25 | 6.00% | 462,464 |
| Dec 23, 2025 | 12.00 | 13.00 | 12.10 | 12.50 | 12.50 | 8.70% | 932,598 |
| Dec 22, 2025 | 10.75 | 11.89 | 10.50 | 11.50 | 11.50 | 4.55% | 665,788 |
| Dec 19, 2025 | 10.25 | 11.00 | 10.00 | 11.00 | 11.00 | 11.68% | 1,101,527 |
| Dec 18, 2025 | 9.75 | 10.50 | 9.20 | 9.85 | 9.85 | 19.39% | 2,181,485 |
| Dec 17, 2025 | 7.88 | 8.50 | 7.50 | 8.25 | 8.25 | 10.00% | 1,232,086 |
| Dec 16, 2025 | 7.88 | 8.24 | 7.50 | 7.50 | 7.50 | -4.76% | 181,178 |
| Dec 15, 2025 | 7.88 | 8.20 | 7.66 | 7.88 | 7.88 | - | 553,443 |
| Dec 12, 2025 | 8.00 | 8.25 | 7.50 | 7.88 | 7.88 | 1.61% | 565,107 |
| Dec 11, 2025 | 7.30 | 8.00 | 7.10 | 7.75 | 7.75 | 6.90% | 501,694 |
| Dec 10, 2025 | 6.88 | 7.50 | 6.75 | 7.25 | 7.25 | 7.41% | 955,348 |
| Dec 9, 2025 | 6.88 | 7.00 | 6.50 | 6.75 | 6.75 | 1.50% | 401,921 |
| Dec 8, 2025 | 6.38 | 6.85 | 6.25 | 6.65 | 6.65 | 4.31% | 255,721 |
| Dec 5, 2025 | 6.47 | 6.50 | 6.25 | 6.38 | 6.38 | - | 272,878 |
| Dec 4, 2025 | 5.88 | 6.50 | 5.70 | 6.38 | 6.38 | 15.38% | 3,680,246 |
| Dec 3, 2025 | 5.50 | 5.75 | 5.00 | 5.53 | 5.53 | 0.45% | 315,091 |
| Dec 2, 2025 | 5.50 | 5.25 | 5.25 | 5.50 | 5.50 | - | 140,352 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 70,110 |
| Nov 28, 2025 | 5.50 | 5.35 | 5.25 | 5.50 | 5.50 | - | 12,199 |
| Nov 27, 2025 | 5.50 | 5.57 | 5.33 | 5.50 | 5.50 | - | 67,398 |
| Nov 26, 2025 | 5.69 | 5.69 | 5.69 | 5.50 | 5.50 | - | 1,581 |
| Nov 25, 2025 | 5.75 | 5.75 | 5.25 | 5.50 | 5.50 | - | 30,063 |
| Nov 24, 2025 | 5.50 | 5.69 | 5.30 | 5.50 | 5.50 | - | 26,250 |
| Nov 21, 2025 | 5.75 | 6.00 | 5.25 | 5.50 | 5.50 | -4.35% | 338,375 |
| Nov 20, 2025 | 5.80 | 6.00 | 5.50 | 5.75 | 5.75 | - | 354,808 |
| Nov 19, 2025 | 5.75 | 5.61 | 5.55 | 5.75 | 5.75 | - | 129,864 |
| Nov 18, 2025 | 5.75 | 5.84 | 5.55 | 5.75 | 5.75 | - | 91,245 |
| Nov 17, 2025 | 6.25 | 6.50 | 5.64 | 5.75 | 5.75 | 3.14% | 1,744,105 |
| Nov 14, 2025 | 5.58 | 5.75 | 5.43 | 5.58 | 5.58 | - | 96,915 |
| Nov 13, 2025 | 5.45 | 5.58 | 5.40 | 5.58 | 5.58 | 2.29% | 410,951 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 106,180 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 14,595 |
| Nov 10, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.45 | - | 7,974 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | - | 135,169 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 18,682 |
| Nov 5, 2025 | 5.58 | 5.75 | 5.40 | 5.45 | 5.45 | -2.24% | 929,628 |
| Nov 4, 2025 | 5.58 | 5.48 | 5.45 | 5.58 | 5.58 | - | 54,267 |
| Nov 3, 2025 | 5.58 | 5.75 | 5.46 | 5.58 | 5.58 | - | 101,086 |
| Oct 31, 2025 | 5.58 | 5.75 | 5.45 | 5.58 | 5.58 | - | 24,001 |
| Oct 30, 2025 | 5.58 | 5.60 | 5.40 | 5.58 | 5.58 | - | 532,284 |
| Oct 29, 2025 | 5.63 | 5.60 | 5.40 | 5.58 | 5.58 | 1.36% | 315,942 |
| Oct 28, 2025 | 5.63 | 5.75 | 5.50 | 5.50 | 5.50 | - | 361,980 |
| Oct 27, 2025 | 5.63 | 5.75 | 5.38 | 5.50 | 5.50 | -2.22% | 312,887 |
| Oct 24, 2025 | 5.63 | 5.75 | 5.52 | 5.63 | 5.63 | - | 178,402 |
| Oct 23, 2025 | 5.63 | 5.65 | 5.50 | 5.63 | 5.63 | - | 72,192 |
| Oct 22, 2025 | 5.63 | 5.66 | 5.50 | 5.63 | 5.63 | - | 125,377 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.50 | 5.63 | 5.63 | -3.85% | 548,839 |