Tekmar Group plc (AIM:TGP)
London
· Delayed Price · Currency is GBP · Price in GBX 6.38
0.00 (0.00%)
At close: Dec 5, 2025
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.50 | 6.25 | 6.38 | 6.38 | - | 272,878 |
| 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 | 5.69 | 5.69 | 5.69 | 5.50 | 5.50 | - | 1,581 |
| Nov 25, 2025 | 5.75 | 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 | 5.80 | 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 |
| Oct 13, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 155,312 |
| Oct 10, 2025 | 6.63 | 6.80 | 6.25 | 6.63 | 6.63 | - | 148,898 |
| Oct 9, 2025 | 6.63 | 6.60 | 6.25 | 6.63 | 6.63 | - | 539,234 |
| Oct 8, 2025 | 6.50 | 7.00 | 6.25 | 6.63 | 6.63 | 8.16% | 1,828,333 |
| Oct 7, 2025 | 6.13 | 6.09 | 5.81 | 6.13 | 6.13 | -2.00% | 217,798 |
| Oct 6, 2025 | 6.38 | 6.50 | 5.75 | 6.25 | 6.25 | -1.96% | 505,543 |
| Oct 3, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 501,542 |
| Oct 2, 2025 | 6.25 | 6.50 | 5.76 | 6.38 | 6.38 | 2.00% | 2,016,771 |
| Oct 1, 2025 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | 4.17% | 2,064,785 |
| Sep 30, 2025 | 6.25 | 6.17 | 5.75 | 6.00 | 6.00 | -4.00% | 629,864 |
| Sep 29, 2025 | 5.75 | 6.50 | 5.50 | 6.25 | 6.25 | 8.70% | 5,091,101 |
| Sep 26, 2025 | 5.75 | 5.90 | 5.55 | 5.75 | 5.75 | - | 481,488 |
| Sep 25, 2025 | 5.75 | 5.94 | 5.50 | 5.75 | 5.75 | - | 839,274 |
| Sep 24, 2025 | 6.00 | 6.25 | 5.51 | 5.75 | 5.75 | -4.17% | 1,255,070 |
| Sep 23, 2025 | 5.75 | 6.18 | 5.73 | 6.00 | 6.00 | 9.09% | 5,162,108 |
| Sep 22, 2025 | 5.38 | 6.00 | 5.25 | 5.50 | 5.50 | 2.33% | 557,265 |
| Sep 19, 2025 | 5.38 | 5.74 | 5.25 | 5.38 | 5.38 | - | 1,082,255 |
| Sep 18, 2025 | 5.25 | 5.48 | 5.05 | 5.38 | 5.38 | 2.38% | 1,107,363 |
| Sep 17, 2025 | 5.63 | 5.70 | 5.00 | 5.25 | 5.25 | -6.67% | 477,204 |
| Sep 16, 2025 | 5.38 | 6.00 | 5.41 | 5.63 | 5.63 | 2.27% | 548,163 |
| Sep 15, 2025 | 5.38 | 5.75 | 5.15 | 5.50 | 5.50 | - | 899,905 |
| Sep 12, 2025 | 5.25 | 5.85 | 5.08 | 5.50 | 5.50 | 4.76% | 2,135,105 |
| Sep 11, 2025 | 5.00 | 5.50 | 4.50 | 5.25 | 5.25 | 5.00% | 2,057,618 |
| Sep 10, 2025 | 5.25 | 5.50 | 4.60 | 5.00 | 5.00 | 8.70% | 7,351,401 |
| Sep 9, 2025 | 4.60 | 4.52 | 4.50 | 4.60 | 4.60 | - | 314,706 |
| Sep 8, 2025 | 4.60 | 4.63 | 4.55 | 4.60 | 4.60 | - | 402,605 |
| Sep 5, 2025 | 4.60 | 4.65 | 4.51 | 4.60 | 4.60 | - | 714,390 |
| Sep 4, 2025 | 4.60 | 4.69 | 4.50 | 4.60 | 4.60 | - | 1,073 |
| Sep 3, 2025 | 4.60 | 4.70 | 4.50 | 4.60 | 4.60 | - | 676,090 |
| Sep 2, 2025 | 4.75 | 5.00 | 4.50 | 4.60 | 4.60 | -12.38% | 1,082,002 |
| Sep 1, 2025 | 5.38 | 5.50 | 5.00 | 5.25 | 5.25 | -2.33% | 213,511 |
| Aug 29, 2025 | 5.63 | 5.60 | 5.11 | 5.38 | 5.38 | -4.44% | 55,018 |
| Aug 28, 2025 | 5.63 | 5.68 | 5.50 | 5.63 | 5.63 | - | 317,564 |
| Aug 27, 2025 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 12,846 |
| Aug 26, 2025 | 5.63 | 5.85 | 5.20 | 5.63 | 5.63 | -1.32% | 238,222 |
| Aug 22, 2025 | 5.63 | 5.70 | 5.50 | 5.70 | 5.70 | 1.33% | 8,571 |
| Aug 21, 2025 | 5.63 | 5.75 | 5.50 | 5.63 | 5.63 | - | 43,591 |
| Aug 20, 2025 | 5.63 | 5.50 | 5.50 | 5.63 | 5.63 | - | 38,304 |
| Aug 19, 2025 | 6.00 | 6.20 | 5.50 | 5.63 | 5.63 | -6.25% | 161,393 |
| Aug 18, 2025 | 6.00 | 6.44 | 5.50 | 6.00 | 6.00 | - | 168,808 |
| Aug 15, 2025 | 6.00 | 5.85 | 5.50 | 6.00 | 6.00 | - | 4,534 |
| Aug 14, 2025 | 6.00 | 6.50 | 5.50 | 6.00 | 6.00 | - | 120,170 |
| Aug 13, 2025 | 6.00 | 5.51 | 5.50 | 6.00 | 6.00 | -1.64% | 124,050 |
| Aug 12, 2025 | 6.10 | 5.88 | 5.70 | 6.10 | 6.10 | - | 47,418 |
| Aug 11, 2025 | 6.25 | 6.00 | 5.70 | 6.10 | 6.10 | -2.40% | 161,258 |
| Aug 8, 2025 | 6.25 | 6.10 | 6.00 | 6.25 | 6.25 | - | 98,213 |
| Aug 7, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 28,246 |
| Aug 6, 2025 | 6.25 | 6.25 | 6.00 | 6.25 | 6.25 | - | 57,856 |
| Aug 5, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 877 |
| Aug 4, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 104,279 |
| Aug 1, 2025 | 6.25 | 6.17 | 5.90 | 6.25 | 6.25 | - | 20,863 |
| Jul 31, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 94,458 |
| Jul 30, 2025 | 6.25 | 6.11 | 6.11 | 6.25 | 6.25 | - | 1,328 |
| Jul 29, 2025 | 6.25 | 6.10 | 6.10 | 6.25 | 6.25 | - | 4,800 |
| Jul 28, 2025 | 6.25 | 6.18 | 6.00 | 6.25 | 6.25 | - | 63,766 |
| Jul 25, 2025 | 6.25 | 6.10 | 6.10 | 6.25 | 6.25 | - | 100,000 |
| Jul 24, 2025 | 6.25 | 6.50 | 6.06 | 6.25 | 6.25 | - | 36,809 |
| Jul 23, 2025 | 6.25 | 6.30 | 6.10 | 6.25 | 6.25 | - | 183,625 |
| Jul 22, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 106,850 |
| Jul 21, 2025 | 6.25 | 6.20 | 6.00 | 6.25 | 6.25 | - | 102,245 |
| Jul 18, 2025 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 187,749 |