Tekmar Group plc (AIM:TGP)
London · Delayed Price · Currency is GBP · Price in GBX 14.90
+0.65 (4.56%)
Aug 17, 2026, 10:24 AM GMT
Tekmar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 14.13 | 14.20 | 14.20 | 14.25 | 14.25 | - | 104,196 |
| Aug 13, 2026 | 15.00 | 15.00 | 14.00 | 14.25 | 14.25 | -1.72% | 139,984 |
| 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 | 14.60 | 14.74 | 14.11 | 14.50 | 14.50 | - | 75,580 |
| Aug 6, 2026 | 14.80 | 15.00 | 14.00 | 14.50 | 14.50 | -1.69% | 177,931 |
| Aug 5, 2026 | 14.50 | 15.00 | 14.45 | 14.75 | 14.75 | 1.72% | 189,232 |
| Aug 4, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 45,080 |
| Aug 3, 2026 | 14.50 | 14.85 | 14.35 | 14.50 | 14.50 | - | 38,042 |
| Jul 31, 2026 | 14.50 | 15.00 | 14.30 | 14.50 | 14.50 | - | 74,422 |
| Jul 30, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 65,553 |
| Jul 29, 2026 | 14.50 | 15.00 | 14.26 | 14.50 | 14.50 | - | 25,419 |
| Jul 28, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 386,728 |
| Jul 27, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 119,633 |
| Jul 24, 2026 | 14.50 | 14.92 | 14.50 | 14.50 | 14.50 | - | 7,501 |
| Jul 23, 2026 | 14.50 | 14.92 | 14.50 | 14.50 | 14.50 | - | 37,428 |
| Jul 22, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 3,966 |
| Jul 21, 2026 | 14.50 | 15.00 | 14.50 | 14.50 | 14.50 | - | 3,083 |
| Jul 20, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 177,508 |
| Jul 17, 2026 | 14.50 | 15.00 | 14.51 | 14.50 | 14.50 | -1.02% | 61,935 |
| Jul 16, 2026 | 14.50 | 15.00 | 14.00 | 14.65 | 14.65 | 1.03% | 10,964 |
| Jul 15, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 59,045 |
| Jul 14, 2026 | 14.50 | 14.98 | 14.50 | 14.50 | 14.50 | - | 4,899 |
| Jul 13, 2026 | 14.38 | 14.90 | 14.00 | 14.50 | 14.50 | - | 45,543 |
| Jul 10, 2026 | 14.50 | 15.00 | 14.05 | 14.50 | 14.50 | - | 66,360 |
| Jul 9, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 5,150 |
| Jul 8, 2026 | 14.90 | 14.90 | 14.00 | 14.50 | 14.50 | - | 215,803 |
| Jul 7, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 213,205 |
| Jul 6, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 124,893 |
| Jul 3, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 122,753 |
| Jul 2, 2026 | 14.50 | 14.95 | 14.18 | 14.50 | 14.50 | -3.33% | 33,492 |
| Jul 1, 2026 | 14.50 | 15.00 | 14.13 | 15.00 | 15.00 | 1.01% | 160,529 |
| Jun 30, 2026 | 14.50 | 14.85 | 14.15 | 14.85 | 14.85 | 2.41% | 67,921 |
| Jun 29, 2026 | 14.50 | 15.00 | 14.13 | 14.50 | 14.50 | - | 198,003 |
| Jun 26, 2026 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | - | 64,809 |
| Jun 25, 2026 | 14.50 | 15.00 | 14.10 | 14.50 | 14.50 | - | 66,905 |
| Jun 24, 2026 | 14.50 | 14.95 | 14.25 | 14.50 | 14.50 | - | 84,644 |
| Jun 23, 2026 | 15.00 | 15.00 | 14.20 | 14.50 | 14.50 | -3.33% | 549,562 |
| Jun 22, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 721,380 |
| Jun 19, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | -2.60% | 374,248 |
| Jun 18, 2026 | 16.75 | 17.00 | 14.50 | 15.40 | 15.40 | -8.33% | 1,413,805 |
| Jun 17, 2026 | 16.25 | 17.00 | 16.00 | 16.80 | 16.80 | 5.00% | 389,484 |
| Jun 16, 2026 | 15.25 | 16.50 | 15.22 | 16.00 | 16.00 | 5.26% | 516,143 |
| Jun 15, 2026 | 15.00 | 15.50 | 14.50 | 15.20 | 15.20 | 1.33% | 287,010 |
| Jun 12, 2026 | 15.00 | 15.30 | 14.78 | 15.00 | 15.00 | - | 169,056 |
| Jun 11, 2026 | 15.00 | 15.36 | 14.60 | 15.00 | 15.00 | - | 5,580 |
| Jun 10, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 75,044 |
| Jun 9, 2026 | 15.00 | 15.50 | 14.50 | 15.00 | 15.00 | - | 95,994 |
| Jun 8, 2026 | 14.75 | 15.50 | 14.50 | 15.00 | 15.00 | 1.69% | 140,902 |