Tekmar Group plc (AIM:TGP)
London · Delayed Price · Currency is GBP · Price in GBX 11.25
-0.50 (-4.26%)
Oct 16, 2026, 1:37 PM GMT
Tekmar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -4.26% | 1,774 |
| Oct 15, 2026 | 11.75 | 11.76 | 11.50 | 11.75 | 11.75 | - | 57,442 |
| Oct 14, 2026 | 11.51 | 11.89 | 11.50 | 11.75 | 11.75 | - | 24,760 |
| Oct 13, 2026 | 11.76 | 12.00 | 11.50 | 11.75 | 11.75 | - | 25,219 |
| Oct 12, 2026 | 11.93 | 12.00 | 11.91 | 11.75 | 11.75 | - | 43,854 |
| Oct 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - | - |
| Oct 8, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | - | 15,441 |
| Oct 7, 2026 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 121,973 |
| Oct 6, 2026 | 11.13 | 12.00 | 11.00 | 11.75 | 11.75 | 5.62% | 136,107 |
| Oct 5, 2026 | 11.25 | 11.50 | 10.72 | 11.13 | 11.13 | -1.11% | 362,966 |
| Oct 2, 2026 | 11.17 | 11.50 | 11.17 | 11.25 | 11.25 | - | 74,641 |
| Oct 1, 2026 | 11.50 | 11.50 | 11.11 | 11.25 | 11.25 | -2.17% | 383,109 |
| Sep 30, 2026 | 11.05 | 12.00 | 11.05 | 11.50 | 11.50 | - | 84,416 |
| Sep 29, 2026 | 11.50 | 12.00 | 10.65 | 11.50 | 11.50 | -6.12% | 773,939 |
| Sep 28, 2026 | 13.00 | 13.00 | 12.00 | 12.25 | 12.25 | -3.92% | 199,404 |
| Sep 25, 2026 | 12.50 | 12.77 | 12.50 | 12.75 | 12.75 | - | 62,130 |
| Sep 24, 2026 | 12.90 | 13.00 | 12.55 | 12.75 | 12.75 | - | 156,076 |
| Sep 23, 2026 | 12.75 | 13.00 | 12.68 | 12.75 | 12.75 | - | 322,035 |
| Sep 22, 2026 | 13.53 | 14.00 | 12.50 | 12.75 | 12.75 | -7.27% | 630,471 |
| Sep 21, 2026 | 13.84 | 14.00 | 13.50 | 13.75 | 13.75 | - | 45,656 |
| Sep 18, 2026 | 13.71 | 14.50 | 13.50 | 13.75 | 13.75 | -1.79% | 155,314 |
| Sep 17, 2026 | 14.13 | 14.50 | 13.70 | 14.00 | 14.00 | - | 18,188 |
| Sep 16, 2026 | 14.20 | 14.20 | 14.15 | 14.00 | 14.00 | - | 1,535 |
| Sep 15, 2026 | 13.68 | 14.50 | 13.50 | 14.00 | 14.00 | - | 11,523 |
| Sep 14, 2026 | 14.00 | 13.68 | 13.50 | 14.00 | 14.00 | - | 47,917 |
| Sep 11, 2026 | 14.25 | 14.50 | 13.50 | 14.00 | 14.00 | -1.75% | 358,481 |
| Sep 10, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 220,615 |
| Sep 9, 2026 | 14.75 | 15.00 | 14.00 | 14.25 | 14.25 | -3.39% | 455,960 |
| Sep 8, 2026 | 15.00 | 15.50 | 14.50 | 14.75 | 14.75 | -1.67% | 435,966 |
| Sep 7, 2026 | 15.00 | 15.50 | 14.62 | 15.00 | 15.00 | - | 225,386 |
| Sep 4, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 62,008 |
| Sep 3, 2026 | 15.00 | 15.50 | 14.62 | 15.00 | 15.00 | 3.45% | 19,153 |
| Sep 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -3.33% | 177,846 |
| Sep 1, 2026 | 15.00 | 14.65 | 14.55 | 15.00 | 15.00 | - | 31,931 |
| Aug 28, 2026 | 15.00 | 15.20 | 14.50 | 15.00 | 15.00 | - | 159,080 |
| Aug 27, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 38,356 |
| Aug 26, 2026 | 15.00 | 15.43 | 14.78 | 15.00 | 15.00 | - | 31,700 |
| Aug 25, 2026 | 15.00 | 15.29 | 14.55 | 15.00 | 15.00 | - | 197,656 |
| Aug 24, 2026 | 15.00 | 15.50 | 14.92 | 15.00 | 15.00 | - | 259,033 |
| Aug 21, 2026 | 15.00 | 15.50 | 14.60 | 15.00 | 15.00 | - | 61,154 |
| Aug 20, 2026 | 15.00 | 15.45 | 14.50 | 15.00 | 15.00 | - | 143,139 |
| Aug 19, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 27,040 |
| Aug 18, 2026 | 14.50 | 15.50 | 14.00 | 15.00 | 15.00 | 3.45% | 298,164 |
| Aug 17, 2026 | 14.75 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 296,943 |
| Aug 14, 2026 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | - | 104,196 |
| Aug 13, 2026 | 14.50 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 139,985 |
| Aug 12, 2026 | 14.50 | 14.30 | 14.13 | 14.50 | 14.50 | - | 41,887 |
| Aug 11, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 61,791 |
| Aug 10, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 17,374 |
| Aug 7, 2026 | 14.50 | 14.74 | 14.11 | 14.50 | 14.50 | - | 75,580 |