Tekcapital plc (AIM:TEK)
London
· Delayed Price · Currency is GBP · Price in GBX 8.75
0.00 (0.00%)
At close: Dec 5, 2025
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.75 | 8.99 | 8.75 | 8.99 | - | 2.74% | 51 |
| Dec 4, 2025 | 8.90 | 8.95 | 8.65 | 8.75 | 8.75 | - | 389,807 |
| Dec 3, 2025 | 8.75 | 8.98 | 8.55 | 8.75 | 8.75 | - | 967,508 |
| Dec 2, 2025 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 1,074,124 |
| Dec 1, 2025 | 9.25 | 9.50 | 8.50 | 8.75 | 8.75 | -5.41% | 1,204,242 |
| Nov 28, 2025 | 9.25 | 9.35 | 9.00 | 9.25 | 9.25 | - | 117,033 |
| Nov 27, 2025 | 9.25 | 9.38 | 9.18 | 9.25 | 9.25 | - | 149,500 |
| Nov 26, 2025 | 9.25 | 9.40 | 9.23 | 9.25 | 9.25 | - | 168,895 |
| Nov 25, 2025 | 9.25 | 9.48 | 9.17 | 9.25 | 9.25 | - | 68,856 |
| Nov 24, 2025 | 9.50 | 9.69 | 9.00 | 9.25 | 9.25 | -2.63% | 278,519 |
| Nov 21, 2025 | 9.75 | 9.90 | 9.16 | 9.50 | 9.50 | -2.56% | 330,184 |
| Nov 20, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 120,953 |
| Nov 19, 2025 | 9.75 | 9.90 | 9.55 | 9.75 | 9.75 | - | 6,555 |
| Nov 18, 2025 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | - | 211,825 |
| Nov 17, 2025 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 811,479 |
| Nov 14, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 378,765 |
| Nov 13, 2025 | 10.50 | 10.70 | 10.00 | 10.25 | 10.25 | -2.38% | 584,556 |
| Nov 12, 2025 | 10.50 | 10.68 | 10.10 | 10.50 | 10.50 | - | 426,487 |
| Nov 11, 2025 | 10.50 | 11.07 | 10.10 | 10.50 | 10.50 | - | 789,145 |
| Nov 10, 2025 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 893,894 |
| Nov 7, 2025 | 10.50 | 11.00 | 10.00 | 10.25 | 10.25 | -2.38% | 1,175,181 |
| Nov 6, 2025 | 10.25 | 10.70 | 10.00 | 10.50 | 10.50 | 2.44% | 447,011 |
| Nov 5, 2025 | 10.25 | 10.75 | 10.00 | 10.25 | 10.25 | 2.50% | 839,273 |
| Nov 4, 2025 | 9.60 | 10.50 | 9.41 | 10.00 | 10.00 | 4.17% | 1,251,412 |
| Nov 3, 2025 | 9.60 | 9.99 | 9.21 | 9.60 | 9.60 | - | 1,125,401 |
| Oct 31, 2025 | 9.60 | 9.73 | 9.20 | 9.60 | 9.60 | - | 135,103 |
| Oct 30, 2025 | 9.60 | 9.82 | 9.20 | 9.60 | 9.60 | - | 232,956 |
| Oct 29, 2025 | 9.60 | 9.90 | 9.27 | 9.60 | 9.60 | - | 389,196 |
| Oct 28, 2025 | 9.60 | 9.89 | 9.27 | 9.60 | 9.60 | - | 157,632 |
| Oct 27, 2025 | 9.75 | 10.00 | 9.11 | 9.60 | 9.60 | -1.54% | 666,496 |
| Oct 24, 2025 | 9.75 | 9.75 | 9.55 | 9.75 | 9.75 | - | 54,583 |
| Oct 23, 2025 | 9.80 | 10.00 | 9.50 | 9.75 | 9.75 | 1.56% | 240,914 |
| Oct 22, 2025 | 9.80 | 9.75 | 9.60 | 9.60 | 9.60 | -2.04% | 153,431 |
| Oct 21, 2025 | 9.80 | 9.89 | 9.60 | 9.80 | 9.80 | - | 377,614 |
| Oct 20, 2025 | 10.10 | 10.20 | 9.60 | 9.80 | 9.80 | -2.97% | 262,685 |
| Oct 17, 2025 | 10.75 | 11.00 | 9.00 | 10.10 | 10.10 | -6.05% | 2,358,536 |
| Oct 16, 2025 | 10.75 | 11.00 | 10.35 | 10.75 | 10.75 | - | 406,125 |
| Oct 15, 2025 | 10.75 | 10.99 | 10.53 | 10.75 | 10.75 | - | 298,457 |
| Oct 14, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 431,948 |
| Oct 13, 2025 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 412,029 |
| Oct 10, 2025 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 705,525 |
| Oct 9, 2025 | 11.00 | 11.00 | 10.13 | 10.25 | 10.25 | -6.82% | 575,903 |
| Oct 8, 2025 | 11.00 | 10.84 | 10.50 | 11.00 | 11.00 | - | 430,856 |
| Oct 7, 2025 | 10.75 | 11.50 | 10.50 | 11.00 | 11.00 | 2.33% | 1,396,250 |
| Oct 6, 2025 | 10.25 | 11.00 | 10.00 | 10.75 | 10.75 | 6.44% | 1,621,222 |
| Oct 3, 2025 | 9.25 | 10.50 | 9.00 | 10.10 | 10.10 | 9.19% | 1,662,954 |
| Oct 2, 2025 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 489,372 |
| Oct 1, 2025 | 9.25 | 9.50 | 8.75 | 9.25 | 9.25 | - | 576,947 |
| Sep 30, 2025 | 10.00 | 10.50 | 9.00 | 9.25 | 9.25 | -7.50% | 1,578,680 |
| Sep 29, 2025 | 9.75 | 10.50 | 9.50 | 10.00 | 10.00 | 2.56% | 1,101,475 |
| Sep 26, 2025 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 2,587,658 |
| Sep 25, 2025 | 9.75 | 10.50 | 9.50 | 10.25 | 10.25 | 5.13% | 2,364,680 |
| Sep 24, 2025 | 10.00 | 10.15 | 9.50 | 9.75 | 9.75 | -2.50% | 2,224,795 |
| Sep 23, 2025 | 9.50 | 10.50 | 9.40 | 10.00 | 10.00 | 6.38% | 3,974,231 |
| Sep 22, 2025 | 8.25 | 9.90 | 8.00 | 9.40 | 9.40 | 13.94% | 2,966,458 |
| Sep 19, 2025 | 8.50 | 9.00 | 8.00 | 8.25 | 8.25 | -8.33% | 1,012,619 |
| Sep 18, 2025 | 7.50 | 9.00 | 7.00 | 9.00 | 9.00 | 28.57% | 3,029,923 |
| Sep 17, 2025 | 7.15 | 7.50 | 6.98 | 7.00 | 7.00 | -2.10% | 791,926 |
| Sep 16, 2025 | 7.15 | 7.50 | 6.95 | 7.15 | 7.15 | - | 358,308 |
| Sep 15, 2025 | 7.15 | 7.50 | 6.80 | 7.15 | 7.15 | - | 463,992 |
| Sep 12, 2025 | 7.15 | 7.29 | 6.88 | 7.15 | 7.15 | - | 317,613 |
| Sep 11, 2025 | 7.25 | 7.50 | 6.80 | 7.15 | 7.15 | -1.38% | 642,348 |
| Sep 10, 2025 | 7.50 | 7.63 | 7.00 | 7.25 | 7.25 | -3.33% | 226,642 |
| Sep 9, 2025 | 7.50 | 7.70 | 7.16 | 7.50 | 7.50 | - | 98,362 |
| Sep 8, 2025 | 7.50 | 7.80 | 7.10 | 7.50 | 7.50 | - | 196,072 |
| Sep 5, 2025 | 7.50 | 7.80 | 7.80 | 7.50 | 7.50 | - | 12,000 |
| Sep 4, 2025 | 7.50 | 7.96 | 7.35 | 7.50 | 7.50 | - | 182,960 |
| Sep 3, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 89,618 |
| Sep 2, 2025 | 7.50 | 8.00 | 7.15 | 7.50 | 7.50 | - | 261,640 |
| Sep 1, 2025 | 7.50 | 8.00 | 7.30 | 7.50 | 7.50 | - | 188,257 |
| Aug 29, 2025 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | - | 157,596 |
| Aug 28, 2025 | 7.50 | 7.85 | 7.26 | 7.50 | 7.50 | - | 115,607 |
| Aug 27, 2025 | 7.50 | 7.85 | 7.10 | 7.50 | 7.50 | -2.60% | 260,341 |
| Aug 26, 2025 | 7.75 | 8.00 | 7.00 | 7.70 | 7.70 | -0.65% | 1,195,757 |
| Aug 22, 2025 | 7.50 | 7.90 | 7.33 | 7.75 | 7.75 | 3.33% | 504,599 |
| Aug 21, 2025 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 3.45% | 198,856 |
| Aug 20, 2025 | 6.90 | 7.50 | 6.80 | 7.25 | 7.25 | 5.07% | 350,352 |
| Aug 19, 2025 | 6.90 | 7.00 | 6.80 | 6.90 | 6.90 | - | 235,857 |
| Aug 18, 2025 | 6.90 | 6.98 | 6.80 | 6.90 | 6.90 | 2.22% | 237,809 |
| Aug 15, 2025 | 6.70 | 7.00 | 6.40 | 6.75 | 6.75 | 0.75% | 750,242 |
| Aug 14, 2025 | 6.75 | 7.00 | 6.00 | 6.70 | 6.70 | -0.74% | 1,139,191 |
| Aug 13, 2025 | 6.80 | 7.00 | 6.43 | 6.75 | 6.75 | -0.74% | 636,525 |
| Aug 12, 2025 | 7.35 | 7.66 | 6.50 | 6.80 | 6.80 | -7.48% | 1,520,605 |
| Aug 11, 2025 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 382,797 |
| Aug 8, 2025 | 7.45 | 7.42 | 7.22 | 7.35 | 7.35 | -1.34% | 394,425 |
| Aug 7, 2025 | 7.70 | 8.00 | 7.40 | 7.45 | 7.45 | -3.25% | 372,078 |
| Aug 6, 2025 | 7.70 | 7.65 | 7.40 | 7.70 | 7.70 | - | 293,216 |
| Aug 5, 2025 | 7.70 | 7.90 | 7.00 | 7.70 | 7.70 | - | 248,125 |
| Aug 4, 2025 | 7.70 | 8.00 | 7.40 | 7.70 | 7.70 | - | 24,042 |
| Aug 1, 2025 | 7.70 | 8.00 | 7.40 | 7.70 | 7.70 | 1.32% | 225,421 |
| Jul 31, 2025 | 7.70 | 8.00 | 7.40 | 7.60 | 7.60 | -1.30% | 157,242 |
| Jul 30, 2025 | 7.70 | 8.00 | 7.40 | 7.70 | 7.70 | - | 69,514 |
| Jul 29, 2025 | 7.70 | 7.65 | 7.41 | 7.70 | 7.70 | - | 252,660 |
| Jul 28, 2025 | 7.70 | 7.65 | 7.40 | 7.70 | 7.70 | - | 114,802 |
| Jul 25, 2025 | 7.70 | 7.44 | 7.43 | 7.70 | 7.70 | - | 57,055 |
| Jul 24, 2025 | 7.70 | 8.00 | 7.20 | 7.70 | 7.70 | - | 178,522 |
| Jul 23, 2025 | 7.70 | 7.75 | 7.41 | 7.70 | 7.70 | - | 86,016 |
| Jul 22, 2025 | 7.70 | 7.80 | 7.40 | 7.70 | 7.70 | - | 106,140 |
| Jul 21, 2025 | 7.70 | 8.00 | 7.40 | 7.70 | 7.70 | - | 344,763 |
| Jul 18, 2025 | 7.70 | 7.99 | 7.40 | 7.70 | 7.70 | - | 537,773 |