Skip to main content
Tekcapital plc (AIM:TEK)
London flag London · Delayed Price · Currency is GBP · Price in GBX
7.75
0.00 (0.00%)
At close: Mar 6, 2026

Tekcapital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.757.907.757.757.75-300,428
Mar 5, 20267.357.907.207.757.755.44%968,970
Mar 4, 20267.357.457.317.357.35-190,717
Mar 3, 20267.807.847.207.357.35-5.77%1,191,376
Mar 2, 20267.728.008.007.807.80-1.27%1,433,790
Feb 27, 20267.908.007.807.907.90-1,088,116
Feb 26, 20267.907.997.807.907.90-228,519
Feb 25, 20268.108.207.877.907.90-3.66%2,659,484
Feb 24, 20268.358.408.008.208.20-1.80%1,634,847
Feb 23, 20268.358.408.308.358.35-599,012
Feb 20, 20268.358.408.328.358.35-478,115
Feb 19, 20268.358.408.308.358.35-905,919
Feb 18, 20268.258.408.208.358.351.21%822,292
Feb 17, 20268.158.308.008.258.251.23%1,174,721
Feb 16, 20268.258.468.008.158.15-9.44%1,685,777
Feb 13, 20268.209.008.009.009.009.76%3,956,209
Feb 12, 20268.158.408.008.208.200.61%4,551,061
Feb 11, 20268.608.708.008.158.15-6.32%3,232,737
Feb 10, 20268.408.708.708.708.70-16.35%8,317,345
Feb 9, 202610.4010.5010.3010.4010.40-189,700
Feb 6, 202610.4010.5010.1510.4010.40-292,034
Feb 5, 202610.7511.0010.0510.4010.40-3.26%1,385,419
Feb 4, 202610.7511.0010.5010.7510.75-91,136
Feb 3, 202610.7510.9910.6110.7510.75-387,595
Feb 2, 202610.7511.0010.5010.7510.75-540,173
Jan 30, 202611.0011.5010.5010.7510.75-0.46%584,636
Jan 29, 202611.2511.5010.5010.8010.80-4.00%359,738
Jan 28, 202611.2911.5011.0011.2511.25-635,999
Jan 27, 202611.5012.0011.0011.2511.25-2.17%612,258
Jan 26, 202611.0011.7510.8111.5011.504.55%1,142,033
Jan 23, 202611.2511.5010.5011.0011.00-2.22%1,263,461
Jan 22, 202611.4512.0011.0011.2511.25-2.17%301,493
Jan 21, 202611.7512.0011.0811.5011.50-2.13%634,044
Jan 20, 202612.0012.5011.1711.7511.75-2.08%996,540
Jan 19, 202611.7513.0011.5012.0012.002.13%3,121,626
Jan 16, 202611.0011.9810.9711.7511.756.82%867,080
Jan 15, 202610.5011.5010.5511.0011.004.76%3,315,088
Jan 14, 202610.5010.7010.2110.5010.50-451,022
Jan 13, 202610.2511.0010.0010.5010.502.44%678,713
Jan 12, 202610.0011.0010.0010.2510.252.50%1,671,267
Jan 9, 202610.2510.509.5010.0010.00-2.44%476,748
Jan 8, 202610.2510.2410.0010.2510.25-346,135
Jan 7, 202610.0010.639.6610.2510.255.13%1,881,586
Jan 6, 20269.759.959.559.759.75-442,047
Jan 5, 20269.7510.009.009.759.75-1,248,134
Jan 2, 20269.0010.009.009.759.758.33%1,403,611
Dec 31, 20259.009.358.769.009.00-320,197
Dec 30, 20259.009.208.509.009.00-90,701
Dec 29, 20258.759.508.659.009.002.86%152,901
Dec 24, 20258.758.988.508.758.75-55,083
Dec 23, 20259.159.508.508.758.75-4.37%218,825
Dec 22, 20259.259.508.809.159.15-1.08%243,946
Dec 19, 20259.259.309.009.259.25-147,534
Dec 18, 20259.259.409.009.259.25-182,173
Dec 17, 20259.259.499.499.259.25-159
Dec 16, 20259.5010.008.999.259.25-2.63%599,631
Dec 15, 20259.509.709.359.509.50-125,255
Dec 12, 20259.509.709.339.509.50-201,932
Dec 11, 20259.5010.009.109.509.50-161,297
Dec 10, 20259.0010.008.909.509.505.56%1,039,540
Dec 9, 20259.009.308.509.009.00-1.53%366,160
Dec 8, 20258.759.508.509.149.144.46%533,505
Dec 5, 20258.758.998.758.758.75-14,082
Dec 4, 20258.908.958.658.758.75-389,807
Dec 3, 20258.758.988.558.758.75-967,508
Dec 2, 20258.759.008.508.758.75-1,074,124
Dec 1, 20259.259.508.508.758.75-5.41%1,204,242
Nov 28, 20259.259.359.009.259.25-117,033
Nov 27, 20259.259.389.189.259.25-149,500
Nov 26, 20259.259.409.239.259.25-168,895
Nov 25, 20259.259.489.179.259.25-68,856
Nov 24, 20259.509.699.009.259.25-2.63%278,519
Nov 21, 20259.759.909.169.509.50-2.56%330,184
Nov 20, 20259.7510.009.509.759.75-120,953
Nov 19, 20259.759.909.559.759.75-6,555
Nov 18, 20259.7510.009.509.759.75-211,825
Nov 17, 202510.2510.509.509.759.75-4.88%811,479
Nov 14, 202510.2510.5010.0010.2510.25-378,765
Nov 13, 202510.5010.7010.0010.2510.25-2.38%584,556
Nov 12, 202510.5010.6810.1010.5010.50-426,487
Nov 11, 202510.5011.0710.1010.5010.50-789,145
Nov 10, 202510.2511.0010.0010.5010.502.44%893,894
Nov 7, 202510.5011.0010.0010.2510.25-2.38%1,175,181
Nov 6, 202510.2510.7010.0010.5010.502.44%447,011
Nov 5, 202510.2510.7510.0010.2510.252.50%839,273
Nov 4, 20259.6010.509.4110.0010.004.17%1,251,412
Nov 3, 20259.609.999.219.609.60-1,125,401
Oct 31, 20259.609.739.209.609.60-135,103
Oct 30, 20259.609.829.209.609.60-232,956
Oct 29, 20259.609.909.279.609.60-389,196
Oct 28, 20259.609.899.279.609.60-157,632
Oct 27, 20259.7510.009.119.609.60-1.54%666,496
Oct 24, 20259.759.759.559.759.75-54,583
Oct 23, 20259.8010.009.509.759.751.56%240,914
Oct 22, 20259.809.759.609.609.60-2.04%153,431
Oct 21, 20259.809.899.609.809.80-377,614
Oct 20, 202510.1010.209.609.809.80-2.97%262,685
Oct 17, 202510.7511.009.0010.1010.10-6.05%2,358,536
Oct 16, 202510.7511.0010.3510.7510.75-406,125
Oct 15, 202510.7510.9910.5310.7510.75-298,457