Tekmar Group plc (AIM:TGP)
London · Delayed Price · Currency is GBP · Price in GBX 12.61
+0.11 (0.88%)
Apr 17, 2026, 3:36 PM GMT
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 12.50 | 12.61 | 12.10 | 12.50 | 12.50 | - | 111,493 |
| Apr 16, 2026 | 12.50 | 12.63 | 12.31 | 12.50 | 12.50 | - | 96,748 |
| Apr 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 110,508 |
| Apr 14, 2026 | 12.75 | 13.00 | 12.23 | 12.50 | 12.50 | - | 151,304 |
| Apr 13, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 114,927 |
| Apr 10, 2026 | 11.50 | 12.50 | 11.00 | 12.50 | 12.50 | 8.70% | 547,292 |
| Apr 9, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 1,716,290 |
| Apr 8, 2026 | 11.50 | 11.50 | 11.10 | 11.25 | 11.25 | - | 54,122 |
| Apr 7, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 51,294 |
| Apr 2, 2026 | 11.25 | 11.38 | 11.00 | 11.25 | 11.25 | - | 59,734 |
| Apr 1, 2026 | 11.25 | 11.40 | 11.01 | 11.25 | 11.25 | - | 81,228 |
| Mar 31, 2026 | 11.11 | 11.50 | 11.00 | 11.25 | 11.25 | 4.65% | 195,479 |
| Mar 30, 2026 | 10.75 | 10.85 | 10.50 | 10.75 | 10.75 | - | 8,116 |
| Mar 27, 2026 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 501,650 |
| Mar 26, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 139,716 |
| Mar 25, 2026 | 10.50 | 10.93 | 10.00 | 10.50 | 10.50 | - | 261,173 |
| Mar 24, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 160,788 |
| Mar 23, 2026 | 10.50 | 10.99 | 10.00 | 10.50 | 10.50 | - | 204,138 |
| Mar 20, 2026 | 10.50 | 10.37 | 10.36 | 10.50 | 10.50 | - | 5,500 |
| Mar 19, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 234,504 |
| Mar 18, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 796,603 |
| Mar 17, 2026 | 10.25 | 10.40 | 10.12 | 10.25 | 10.25 | - | 5,880 |
| Mar 16, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 410,508 |
| Mar 13, 2026 | 9.25 | 10.80 | 9.19 | 10.25 | 10.25 | 10.81% | 4,488,744 |
| Mar 12, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 428,685 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 193,878 |
| Mar 10, 2026 | 9.00 | 9.50 | 8.39 | 8.75 | 8.75 | -2.78% | 515,684 |
| Mar 9, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 416,696 |
| Mar 6, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 170,095 |
| Mar 5, 2026 | 9.50 | 9.18 | 9.00 | 9.25 | 9.25 | -2.63% | 71,974 |
| Mar 4, 2026 | 10.25 | 10.50 | 9.30 | 9.50 | 9.50 | -7.32% | 313,905 |
| Mar 3, 2026 | 10.25 | 10.40 | 10.00 | 10.25 | 10.25 | - | 143,591 |
| Mar 2, 2026 | 10.75 | 11.00 | 10.16 | 10.25 | 10.25 | -4.65% | 238,267 |
| Feb 27, 2026 | 10.75 | 11.00 | 10.30 | 10.75 | 10.75 | - | 126,855 |
| Feb 26, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 259,256 |
| Feb 25, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 44,174 |
| Feb 24, 2026 | 10.75 | 10.90 | 10.50 | 10.75 | 10.75 | - | 220,069 |
| Feb 23, 2026 | 10.75 | 11.00 | 10.51 | 10.75 | 10.75 | - | 10,688 |
| Feb 20, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -2.27% | 144,454 |
| Feb 19, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | - | 75,378 |
| Feb 18, 2026 | 10.75 | 11.00 | 10.50 | 11.00 | 11.00 | 2.33% | 247,542 |
| Feb 17, 2026 | 10.50 | 11.00 | 10.10 | 10.75 | 10.75 | 2.38% | 283,668 |
| Feb 16, 2026 | 10.50 | 11.00 | 10.49 | 10.50 | 10.50 | -4.55% | 302,320 |
| Feb 13, 2026 | 10.00 | 11.10 | 9.50 | 11.00 | 11.00 | 7.32% | 1,028,908 |
| Feb 12, 2026 | 10.25 | 10.50 | 10.10 | 10.25 | 10.25 | - | 351,095 |
| Feb 11, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | 2.50% | 196,547 |
| Feb 10, 2026 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 362,339 |
| Feb 9, 2026 | 9.00 | 9.90 | 8.75 | 9.75 | 9.75 | 8.33% | 758,936 |
| Feb 6, 2026 | 8.75 | 9.50 | 8.50 | 9.00 | 9.00 | - | 261,422 |
| Feb 5, 2026 | 9.25 | 9.50 | 9.00 | 9.00 | 9.00 | -2.70% | 258,019 |