Tekmar Group plc (AIM:TGP)
London · Delayed Price · Currency is GBP · Price in GBX 5.58
0.00 (0.00%)
Oct 31, 2025, 3:54 PM GMT+1
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.58 | 5.75 | 5.45 | 5.58 | 5.58 | - | 46,867 |
| Oct 30, 2025 | 5.58 | 5.58 | 5.40 | 5.58 | 5.58 | - | 532,284 |
| Oct 29, 2025 | 5.63 | 5.63 | 5.40 | 5.58 | 5.58 | 1.45% | 317,855 |
| 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 | -2.31% | 322,395 |
| 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 | - | 82,192 |
| Oct 22, 2025 | 5.50 | 5.66 | 5.50 | 5.63 | 5.63 | - | 133,415 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.50 | 5.63 | 5.63 | -3.76% | 548,839 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | - | 33,860 |
| Oct 17, 2025 | 6.13 | 6.25 | 5.70 | 5.85 | 5.85 | -2.50% | 866,446 |
| Oct 16, 2025 | 6.13 | 6.25 | 5.98 | 6.00 | 6.00 | -2.12% | 115,056 |
| Oct 15, 2025 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 295,560 |
| Oct 14, 2025 | 6.63 | 6.63 | 6.00 | 6.13 | 6.13 | -7.54% | 551,652 |
| Oct 13, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 172,136 |
| Oct 10, 2025 | 6.63 | 6.80 | 6.25 | 6.63 | 6.63 | - | 158,898 |
| Oct 9, 2025 | 6.63 | 6.63 | 6.25 | 6.63 | 6.63 | - | 539,234 |
| Oct 8, 2025 | 6.50 | 7.00 | 6.25 | 6.63 | 6.63 | 8.16% | 1,843,333 |
| Oct 7, 2025 | 6.13 | 6.13 | 5.81 | 6.13 | 6.13 | -1.92% | 277,798 |
| Oct 6, 2025 | 6.38 | 6.50 | 5.75 | 6.25 | 6.25 | -2.04% | 505,543 |
| Oct 3, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 501,543 |
| Oct 2, 2025 | 6.25 | 6.50 | 5.76 | 6.38 | 6.38 | 2.08% | 2,030,005 |
| Oct 1, 2025 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | 4.17% | 2,064,785 |
| Sep 30, 2025 | 6.25 | 6.25 | 5.75 | 6.00 | 6.00 | -4.00% | 629,864 |
| Sep 29, 2025 | 5.75 | 6.50 | 5.50 | 6.25 | 6.25 | 8.70% | 5,091,101 |
| Sep 26, 2025 | 5.75 | 5.90 | 5.55 | 5.75 | 5.75 | - | 544,610 |
| Sep 25, 2025 | 5.75 | 5.94 | 5.50 | 5.75 | 5.75 | - | 839,274 |
| Sep 24, 2025 | 5.81 | 6.25 | 5.51 | 5.75 | 5.75 | -4.17% | 1,405,070 |
| Sep 23, 2025 | 5.75 | 6.18 | 5.73 | 6.00 | 6.00 | 9.09% | 5,162,108 |
| Sep 22, 2025 | 5.38 | 6.00 | 5.25 | 5.50 | 5.50 | 2.23% | 557,264 |
| Sep 19, 2025 | 5.38 | 5.74 | 5.25 | 5.38 | 5.38 | - | 1,097,621 |
| Sep 18, 2025 | 5.25 | 5.48 | 5.05 | 5.38 | 5.38 | 2.48% | 1,124,624 |
| Sep 17, 2025 | 5.63 | 5.70 | 5.00 | 5.25 | 5.25 | -6.75% | 478,393 |
| Sep 16, 2025 | 5.38 | 6.00 | 5.38 | 5.63 | 5.63 | 2.36% | 548,163 |
| Sep 15, 2025 | 5.38 | 5.75 | 5.15 | 5.50 | 5.50 | - | 899,905 |
| Sep 12, 2025 | 5.25 | 5.85 | 5.08 | 5.50 | 5.50 | 4.76% | 2,153,214 |
| Sep 11, 2025 | 5.00 | 5.50 | 4.50 | 5.25 | 5.25 | 5.00% | 2,077,617 |
| Sep 10, 2025 | 5.00 | 5.50 | 4.60 | 5.00 | 5.00 | 8.70% | 7,351,402 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.50 | 4.60 | 4.60 | - | 314,706 |
| Sep 8, 2025 | 4.60 | 4.63 | 4.55 | 4.60 | 4.60 | - | 524,886 |
| Sep 5, 2025 | 4.60 | 4.65 | 4.51 | 4.60 | 4.60 | - | 714,390 |
| Sep 4, 2025 | 4.60 | 4.69 | 4.50 | 4.60 | 4.60 | - | 1,077 |
| Sep 3, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 676,089 |
| Sep 2, 2025 | 4.80 | 5.00 | 4.50 | 4.60 | 4.60 | -12.38% | 1,082,002 |
| Sep 1, 2025 | 5.00 | 5.50 | 5.00 | 5.25 | 5.25 | -2.42% | 213,513 |
| Aug 29, 2025 | 5.50 | 5.60 | 5.11 | 5.38 | 5.38 | -4.44% | 59,244 |
| Aug 28, 2025 | 5.50 | 5.68 | 5.50 | 5.63 | 5.63 | - | 319,564 |
| Aug 27, 2025 | 5.75 | 5.75 | 5.50 | 5.63 | 5.63 | - | 14,698 |
| Aug 26, 2025 | 5.60 | 5.85 | 5.20 | 5.63 | 5.63 | -1.23% | 241,221 |
| Aug 22, 2025 | 5.50 | 5.70 | 5.50 | 5.70 | 5.70 | 1.24% | 11,669 |