Tekmar Group plc (AIM:TGP)
London
· Delayed Price · Currency is GBP · Price in GBX 9.40
+0.15 (1.62%)
Mar 6, 2026, 11:13 AM GMT
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 4, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 88,736 |
| Feb 3, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 204,229 |
| Feb 2, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 365,747 |
| Jan 30, 2026 | 9.75 | 10.00 | 9.05 | 9.25 | 9.25 | -5.13% | 284,183 |
| Jan 29, 2026 | 10.25 | 10.50 | 9.50 | 9.75 | 9.75 | -4.88% | 230,692 |
| Jan 28, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 182,391 |
| Jan 27, 2026 | 10.25 | 10.20 | 10.00 | 10.25 | 10.25 | - | 118,155 |
| Jan 26, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 135,065 |
| Jan 23, 2026 | 10.75 | 11.00 | 10.00 | 10.25 | 10.25 | -4.65% | 523,496 |
| Jan 22, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 151,330 |
| Jan 21, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 226,014 |
| Jan 20, 2026 | 10.75 | 10.76 | 10.60 | 10.75 | 10.75 | - | 142,913 |
| Jan 19, 2026 | 11.50 | 11.50 | 10.50 | 10.75 | 10.75 | -6.52% | 350,721 |
| Jan 16, 2026 | 11.50 | 11.60 | 11.15 | 11.50 | 11.50 | - | 256,760 |
| Jan 15, 2026 | 11.50 | 11.63 | 11.20 | 11.50 | 11.50 | - | 67,799 |
| Jan 14, 2026 | 11.50 | 11.70 | 11.00 | 11.50 | 11.50 | - | 451,522 |
| Jan 13, 2026 | 11.50 | 11.75 | 11.00 | 11.50 | 11.50 | -4.17% | 65,333 |
| Jan 12, 2026 | 12.25 | 12.00 | 10.50 | 12.00 | 12.00 | -4.00% | 995,349 |
| Jan 9, 2026 | 12.75 | 12.84 | 12.00 | 12.50 | 12.50 | -1.96% | 584,721 |
| Jan 8, 2026 | 13.00 | 13.48 | 12.00 | 12.75 | 12.75 | -1.92% | 1,046,086 |
| Jan 7, 2026 | 13.00 | 13.15 | 12.50 | 13.00 | 13.00 | - | 71,516 |
| Jan 6, 2026 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | - | 367,928 |
| Jan 5, 2026 | 13.00 | 13.49 | 12.80 | 13.00 | 13.00 | - | 219,170 |
| Jan 2, 2026 | 14.25 | 14.50 | 12.50 | 13.00 | 13.00 | -8.77% | 576,332 |
| Dec 31, 2025 | 13.75 | 14.50 | 13.50 | 14.25 | 14.25 | 3.64% | 415,351 |
| Dec 30, 2025 | 13.75 | 14.00 | 13.71 | 13.75 | 13.75 | - | 371,325 |
| Dec 29, 2025 | 13.25 | 14.50 | 13.00 | 13.75 | 13.75 | 3.77% | 1,115,910 |
| Dec 24, 2025 | 12.50 | 13.50 | 12.50 | 13.25 | 13.25 | 6.00% | 462,464 |
| Dec 23, 2025 | 11.50 | 13.00 | 11.50 | 12.50 | 12.50 | 8.70% | 932,598 |
| Dec 22, 2025 | 10.75 | 11.89 | 10.50 | 11.50 | 11.50 | 4.55% | 665,788 |
| Dec 19, 2025 | 10.25 | 11.00 | 10.00 | 11.00 | 11.00 | 11.68% | 1,101,527 |
| Dec 18, 2025 | 9.75 | 10.50 | 9.20 | 9.85 | 9.85 | 19.39% | 2,182,485 |
| Dec 17, 2025 | 7.88 | 8.50 | 7.50 | 8.25 | 8.25 | 10.00% | 1,232,086 |
| Dec 16, 2025 | 7.88 | 8.24 | 7.50 | 7.50 | 7.50 | -4.76% | 181,178 |
| Dec 15, 2025 | 7.88 | 8.20 | 7.66 | 7.88 | 7.88 | - | 553,443 |
| Dec 12, 2025 | 7.75 | 8.25 | 7.50 | 7.88 | 7.88 | 1.61% | 565,106 |
| Dec 11, 2025 | 7.25 | 8.00 | 7.10 | 7.75 | 7.75 | 6.90% | 501,694 |
| Dec 10, 2025 | 6.88 | 7.50 | 6.75 | 7.25 | 7.25 | 7.41% | 955,348 |
| Dec 9, 2025 | 6.88 | 7.00 | 6.50 | 6.75 | 6.75 | 1.50% | 401,921 |
| Dec 8, 2025 | 6.38 | 6.85 | 6.25 | 6.65 | 6.65 | 4.31% | 255,721 |
| Dec 5, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 272,879 |
| Dec 4, 2025 | 5.88 | 6.50 | 5.70 | 6.38 | 6.38 | 15.38% | 3,680,246 |
| Dec 3, 2025 | 5.50 | 5.75 | 5.00 | 5.53 | 5.53 | 0.45% | 315,091 |
| Dec 2, 2025 | 5.50 | 5.25 | 5.25 | 5.50 | 5.50 | - | 140,352 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 70,110 |
| Nov 28, 2025 | 5.50 | 5.35 | 5.25 | 5.50 | 5.50 | - | 12,199 |
| Nov 27, 2025 | 5.50 | 5.57 | 5.33 | 5.50 | 5.50 | - | 67,398 |
| Nov 26, 2025 | 5.50 | 5.69 | 5.69 | 5.50 | 5.50 | - | 1,581 |
| Nov 25, 2025 | 5.50 | 5.75 | 5.25 | 5.50 | 5.50 | - | 30,063 |
| Nov 24, 2025 | 5.50 | 5.69 | 5.30 | 5.50 | 5.50 | - | 26,250 |
| Nov 21, 2025 | 5.75 | 6.00 | 5.25 | 5.50 | 5.50 | -4.35% | 338,375 |
| Nov 20, 2025 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 354,808 |
| Nov 19, 2025 | 5.75 | 5.61 | 5.55 | 5.75 | 5.75 | - | 129,864 |
| Nov 18, 2025 | 5.75 | 5.84 | 5.55 | 5.75 | 5.75 | - | 91,245 |
| Nov 17, 2025 | 6.25 | 6.50 | 5.64 | 5.75 | 5.75 | 3.14% | 1,744,105 |
| Nov 14, 2025 | 5.58 | 5.75 | 5.43 | 5.58 | 5.58 | - | 96,915 |
| Nov 13, 2025 | 5.45 | 5.58 | 5.40 | 5.58 | 5.58 | 2.29% | 410,951 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 106,180 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 14,595 |
| Nov 10, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.45 | - | 7,974 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | - | 135,169 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 18,682 |
| Nov 5, 2025 | 5.58 | 5.75 | 5.40 | 5.45 | 5.45 | -2.24% | 929,628 |
| Nov 4, 2025 | 5.58 | 5.48 | 5.45 | 5.58 | 5.58 | - | 54,267 |
| Nov 3, 2025 | 5.58 | 5.75 | 5.46 | 5.58 | 5.58 | - | 101,086 |
| Oct 31, 2025 | 5.58 | 5.75 | 5.45 | 5.58 | 5.58 | - | 24,001 |
| Oct 30, 2025 | 5.58 | 5.60 | 5.40 | 5.58 | 5.58 | - | 532,284 |
| Oct 29, 2025 | 5.63 | 5.60 | 5.40 | 5.58 | 5.58 | 1.36% | 315,942 |
| Oct 28, 2025 | 5.63 | 5.75 | 5.50 | 5.50 | 5.50 | - | 361,980 |
| Oct 27, 2025 | 5.63 | 5.75 | 5.38 | 5.50 | 5.50 | -2.22% | 312,887 |
| Oct 24, 2025 | 5.63 | 5.75 | 5.52 | 5.63 | 5.63 | - | 178,402 |
| Oct 23, 2025 | 5.63 | 5.65 | 5.50 | 5.63 | 5.63 | - | 72,192 |
| Oct 22, 2025 | 5.63 | 5.66 | 5.50 | 5.63 | 5.63 | - | 125,377 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.50 | 5.63 | 5.63 | -3.85% | 548,839 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | - | 25,225 |
| Oct 17, 2025 | 6.13 | 6.25 | 5.70 | 5.85 | 5.85 | -2.50% | 849,649 |
| Oct 16, 2025 | 6.13 | 6.25 | 5.98 | 6.00 | 6.00 | -2.04% | 115,056 |
| Oct 15, 2025 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 295,560 |
| Oct 14, 2025 | 6.63 | 6.50 | 6.00 | 6.13 | 6.13 | -7.55% | 551,652 |