Tekcapital plc (AIM:TEK)
London
· Delayed Price · Currency is GBP · Price in GBX 6.60
-0.20 (-2.94%)
Apr 28, 2026, 4:28 PM GMT
Tekcapital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.60 | 7.00 | 6.50 | 6.60 | - | -2.94% | 904,803 |
| Apr 27, 2026 | 6.90 | 7.00 | 6.60 | 6.80 | 6.80 | -1.45% | 254,030 |
| Apr 24, 2026 | 7.05 | 7.50 | 6.70 | 6.90 | 6.90 | -2.13% | 1,506,797 |
| Apr 23, 2026 | 7.25 | 7.30 | 7.02 | 7.05 | 7.05 | -2.76% | 386,559 |
| Apr 22, 2026 | 7.30 | 7.40 | 7.11 | 7.25 | 7.25 | - | 655,486 |
| Apr 21, 2026 | 7.25 | 7.40 | 7.10 | 7.25 | 7.25 | - | 568,383 |
| Apr 20, 2026 | 7.35 | 7.50 | 7.10 | 7.25 | 7.25 | -3.33% | 442,323 |
| Apr 17, 2026 | 7.30 | 7.50 | 6.95 | 7.50 | 7.50 | 2.74% | 2,119,105 |
| Apr 16, 2026 | 7.20 | 7.40 | 7.10 | 7.30 | 7.30 | 1.39% | 270,347 |
| Apr 15, 2026 | 7.15 | 7.30 | 7.00 | 7.20 | 7.20 | 0.70% | 550,816 |
| Apr 14, 2026 | 7.10 | 7.30 | 7.00 | 7.15 | 7.15 | 0.70% | 840,612 |
| Apr 13, 2026 | 7.15 | 7.20 | 7.02 | 7.10 | 7.10 | -0.70% | 458,601 |
| Apr 10, 2026 | 7.35 | 7.50 | 7.12 | 7.15 | 7.15 | -2.72% | 1,060,792 |
| Apr 9, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | -0.14% | 138,753 |
| Apr 8, 2026 | 7.10 | 7.50 | 7.00 | 7.36 | 7.36 | 3.66% | 5,087,865 |
| Apr 7, 2026 | 6.95 | 7.20 | 6.90 | 7.10 | 7.10 | 2.16% | 1,449,222 |
| Apr 2, 2026 | 6.95 | 7.00 | 6.91 | 6.95 | 6.95 | - | 1,304,766 |
| Apr 1, 2026 | 6.80 | 7.00 | 6.60 | 6.95 | 6.95 | 2.21% | 408,760 |
| Mar 31, 2026 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | -0.73% | 901,973 |
| Mar 30, 2026 | 6.95 | 7.00 | 6.75 | 6.85 | 6.85 | -1.44% | 288,265 |
| Mar 27, 2026 | 6.90 | 7.00 | 6.80 | 6.95 | 6.95 | 0.72% | 1,351,752 |
| Mar 26, 2026 | 7.35 | 7.40 | 6.85 | 6.90 | 6.90 | -6.12% | 1,170,138 |
| Mar 25, 2026 | 7.35 | 7.35 | 7.11 | 7.35 | 7.35 | - | 46,889 |
| Mar 24, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | - | 41,686 |
| Mar 23, 2026 | 7.60 | 7.80 | 7.01 | 7.35 | 7.35 | -3.29% | 785,378 |
| Mar 20, 2026 | 7.60 | 7.53 | 7.40 | 7.60 | 7.60 | - | 98,192 |
| Mar 19, 2026 | 7.70 | 7.80 | 7.40 | 7.60 | 7.60 | -1.30% | 443,572 |
| Mar 18, 2026 | 7.65 | 7.80 | 7.52 | 7.70 | 7.70 | 0.65% | 994,660 |
| Mar 17, 2026 | 7.30 | 7.80 | 7.22 | 7.65 | 7.65 | 8.05% | 1,719,768 |
| Mar 16, 2026 | 7.35 | 7.50 | 7.08 | 7.08 | 7.08 | -3.67% | 549,736 |
| Mar 13, 2026 | 7.35 | 7.50 | 7.20 | 7.35 | 7.35 | -1.47% | 973,442 |
| Mar 12, 2026 | 7.60 | 7.70 | 7.30 | 7.46 | 7.46 | -3.12% | 870,982 |
| Mar 11, 2026 | 7.80 | 8.00 | 7.60 | 7.70 | 7.70 | -1.28% | 829,984 |
| Mar 10, 2026 | 7.75 | 7.98 | 7.50 | 7.80 | 7.80 | 0.65% | 1,969,314 |
| Mar 9, 2026 | 7.75 | 7.90 | 7.60 | 7.75 | 7.75 | - | 434,062 |
| Mar 6, 2026 | 7.75 | 7.90 | 7.75 | 7.75 | 7.75 | - | 300,428 |
| Mar 5, 2026 | 7.35 | 7.90 | 7.20 | 7.75 | 7.75 | 5.44% | 968,970 |
| Mar 4, 2026 | 7.35 | 7.45 | 7.31 | 7.35 | 7.35 | - | 190,717 |
| Mar 3, 2026 | 7.80 | 7.84 | 7.20 | 7.35 | 7.35 | -5.77% | 1,191,376 |
| Mar 2, 2026 | 7.90 | 8.00 | 7.60 | 7.80 | 7.80 | -1.27% | 1,433,791 |
| Feb 27, 2026 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 1,088,116 |
| Feb 26, 2026 | 7.90 | 7.99 | 7.80 | 7.90 | 7.90 | - | 228,519 |
| Feb 25, 2026 | 8.10 | 8.20 | 7.87 | 7.90 | 7.90 | -3.66% | 2,659,484 |
| Feb 24, 2026 | 8.35 | 8.40 | 8.00 | 8.20 | 8.20 | -1.80% | 1,634,847 |
| Feb 23, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 599,012 |
| Feb 20, 2026 | 8.35 | 8.40 | 8.32 | 8.35 | 8.35 | - | 478,115 |
| Feb 19, 2026 | 8.35 | 8.40 | 8.30 | 8.35 | 8.35 | - | 980,919 |
| Feb 18, 2026 | 8.25 | 8.40 | 8.20 | 8.35 | 8.35 | 1.21% | 822,292 |
| Feb 17, 2026 | 8.15 | 8.30 | 8.00 | 8.25 | 8.25 | 1.23% | 1,174,721 |
| Feb 16, 2026 | 8.25 | 8.46 | 8.00 | 8.15 | 8.15 | -9.44% | 1,685,777 |
| Feb 13, 2026 | 8.20 | 9.00 | 8.00 | 9.00 | 9.00 | 9.76% | 3,956,209 |
| Feb 12, 2026 | 8.15 | 8.40 | 8.00 | 8.20 | 8.20 | 0.61% | 4,551,061 |
| Feb 11, 2026 | 8.60 | 8.70 | 8.00 | 8.15 | 8.15 | -6.32% | 3,232,737 |
| Feb 10, 2026 | 8.20 | 9.00 | 8.00 | 8.70 | 8.70 | -16.35% | 8,943,756 |
| Feb 9, 2026 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | - | 189,700 |
| Feb 6, 2026 | 10.40 | 10.50 | 10.15 | 10.40 | 10.40 | - | 292,034 |
| Feb 5, 2026 | 10.75 | 11.00 | 10.05 | 10.40 | 10.40 | -3.26% | 1,385,419 |
| Feb 4, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 91,136 |
| Feb 3, 2026 | 10.75 | 10.99 | 10.61 | 10.75 | 10.75 | - | 387,595 |
| Feb 2, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 540,173 |
| Jan 30, 2026 | 11.00 | 11.50 | 10.50 | 10.75 | 10.75 | -0.46% | 584,636 |
| Jan 29, 2026 | 11.25 | 11.50 | 10.50 | 10.80 | 10.80 | -4.00% | 359,738 |
| Jan 28, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 635,999 |
| Jan 27, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 612,258 |
| Jan 26, 2026 | 11.00 | 11.75 | 10.81 | 11.50 | 11.50 | 4.55% | 1,142,033 |
| Jan 23, 2026 | 11.25 | 11.50 | 10.50 | 11.00 | 11.00 | -2.22% | 1,263,461 |
| Jan 22, 2026 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 301,493 |
| Jan 21, 2026 | 11.75 | 12.00 | 11.08 | 11.50 | 11.50 | -2.13% | 634,044 |
| Jan 20, 2026 | 12.00 | 12.50 | 11.17 | 11.75 | 11.75 | -2.08% | 996,540 |
| Jan 19, 2026 | 11.75 | 13.00 | 11.50 | 12.00 | 12.00 | 2.13% | 3,121,626 |
| Jan 16, 2026 | 11.00 | 11.98 | 10.97 | 11.75 | 11.75 | 6.82% | 867,080 |
| Jan 15, 2026 | 10.50 | 11.50 | 10.55 | 11.00 | 11.00 | 4.76% | 3,315,088 |
| Jan 14, 2026 | 10.50 | 10.70 | 10.21 | 10.50 | 10.50 | - | 451,022 |
| Jan 13, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 678,713 |
| Jan 12, 2026 | 10.00 | 11.00 | 10.00 | 10.25 | 10.25 | 2.50% | 1,671,267 |
| Jan 9, 2026 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | -2.44% | 476,748 |
| Jan 8, 2026 | 10.25 | 10.24 | 10.00 | 10.25 | 10.25 | - | 346,135 |
| Jan 7, 2026 | 10.00 | 10.63 | 9.66 | 10.25 | 10.25 | 5.13% | 1,881,586 |
| Jan 6, 2026 | 9.75 | 9.95 | 9.55 | 9.75 | 9.75 | - | 442,047 |
| Jan 5, 2026 | 9.75 | 10.00 | 9.00 | 9.75 | 9.75 | - | 1,248,134 |
| Jan 2, 2026 | 9.00 | 10.00 | 9.00 | 9.75 | 9.75 | 8.33% | 1,403,611 |
| Dec 31, 2025 | 9.00 | 9.35 | 8.76 | 9.00 | 9.00 | - | 320,197 |
| Dec 30, 2025 | 9.00 | 9.20 | 8.50 | 9.00 | 9.00 | - | 90,701 |
| Dec 29, 2025 | 8.75 | 9.50 | 8.65 | 9.00 | 9.00 | 2.86% | 152,901 |
| Dec 24, 2025 | 8.75 | 8.98 | 8.50 | 8.75 | 8.75 | - | 55,083 |
| Dec 23, 2025 | 9.15 | 9.50 | 8.50 | 8.75 | 8.75 | -4.37% | 218,825 |
| Dec 22, 2025 | 9.25 | 9.50 | 8.80 | 9.15 | 9.15 | -1.08% | 243,946 |
| Dec 19, 2025 | 9.25 | 9.30 | 9.00 | 9.25 | 9.25 | - | 147,534 |
| Dec 18, 2025 | 9.25 | 9.40 | 9.00 | 9.25 | 9.25 | - | 182,173 |
| Dec 17, 2025 | 9.25 | 9.49 | 9.49 | 9.25 | 9.25 | - | 159 |
| Dec 16, 2025 | 9.50 | 10.00 | 8.99 | 9.25 | 9.25 | -2.63% | 599,631 |
| Dec 15, 2025 | 9.50 | 9.70 | 9.35 | 9.50 | 9.50 | - | 125,255 |
| Dec 12, 2025 | 9.50 | 9.70 | 9.33 | 9.50 | 9.50 | - | 201,932 |
| Dec 11, 2025 | 9.50 | 10.00 | 9.10 | 9.50 | 9.50 | - | 161,297 |
| Dec 10, 2025 | 9.00 | 10.00 | 8.90 | 9.50 | 9.50 | 5.56% | 1,039,540 |
| Dec 9, 2025 | 9.00 | 9.30 | 8.50 | 9.00 | 9.00 | -1.53% | 366,160 |
| Dec 8, 2025 | 8.75 | 9.50 | 8.50 | 9.14 | 9.14 | 4.46% | 533,505 |
| Dec 5, 2025 | 8.75 | 8.99 | 8.75 | 8.75 | 8.75 | - | 14,082 |
| Dec 4, 2025 | 8.75 | 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 |