Tekmar Group plc (AIM:TGP)
London
· Delayed Price · Currency is GBP · Price in GBX 13.03
-0.48 (-3.52%)
Apr 28, 2026, 4:06 PM GMT
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.10 | 13.63 | 13.00 | 13.03 | - | -3.52% | 154,747 |
| Apr 27, 2026 | 13.50 | 14.00 | 13.10 | 13.50 | 13.50 | - | 175,194 |
| Apr 24, 2026 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | - | 33,775 |
| Apr 23, 2026 | 13.50 | 13.75 | 13.50 | 13.50 | 13.50 | - | 141,830 |
| Apr 22, 2026 | 13.25 | 13.89 | 13.00 | 13.50 | 13.50 | 1.89% | 309,383 |
| Apr 21, 2026 | 13.25 | 13.50 | 13.00 | 13.25 | 13.25 | - | 391,574 |
| Apr 20, 2026 | 12.50 | 13.50 | 12.00 | 13.25 | 13.25 | 6.00% | 489,896 |
| Apr 17, 2026 | 12.50 | 12.61 | 12.10 | 12.50 | 12.50 | - | 111,493 |
| Apr 16, 2026 | 12.50 | 12.63 | 12.31 | 12.50 | 12.50 | - | 96,748 |
| Apr 15, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 110,508 |
| Apr 14, 2026 | 12.75 | 13.00 | 12.23 | 12.50 | 12.50 | - | 151,304 |
| Apr 13, 2026 | 12.50 | 13.00 | 12.00 | 12.50 | 12.50 | - | 114,927 |
| Apr 10, 2026 | 11.50 | 12.50 | 11.00 | 12.50 | 12.50 | 8.70% | 547,292 |
| Apr 9, 2026 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 1,716,290 |
| Apr 8, 2026 | 11.50 | 11.50 | 11.10 | 11.25 | 11.25 | - | 54,122 |
| Apr 7, 2026 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 51,294 |
| Apr 2, 2026 | 11.25 | 11.38 | 11.00 | 11.25 | 11.25 | - | 59,734 |
| Apr 1, 2026 | 11.25 | 11.40 | 11.01 | 11.25 | 11.25 | - | 81,228 |
| Mar 31, 2026 | 11.11 | 11.50 | 11.00 | 11.25 | 11.25 | 4.65% | 195,479 |
| Mar 30, 2026 | 10.75 | 10.85 | 10.50 | 10.75 | 10.75 | - | 8,116 |
| Mar 27, 2026 | 10.50 | 11.00 | 10.00 | 10.75 | 10.75 | 2.38% | 501,650 |
| Mar 26, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 139,716 |
| Mar 25, 2026 | 10.50 | 10.93 | 10.00 | 10.50 | 10.50 | - | 261,173 |
| Mar 24, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 160,788 |
| Mar 23, 2026 | 10.50 | 10.99 | 10.00 | 10.50 | 10.50 | - | 204,138 |
| Mar 20, 2026 | 10.50 | 10.37 | 10.36 | 10.50 | 10.50 | - | 5,500 |
| Mar 19, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 234,504 |
| Mar 18, 2026 | 10.25 | 11.00 | 10.00 | 10.50 | 10.50 | 2.44% | 796,603 |
| Mar 17, 2026 | 10.25 | 10.40 | 10.12 | 10.25 | 10.25 | - | 5,880 |
| Mar 16, 2026 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 410,508 |
| Mar 13, 2026 | 9.25 | 10.80 | 9.19 | 10.25 | 10.25 | 10.81% | 4,488,744 |
| Mar 12, 2026 | 8.75 | 9.50 | 8.50 | 9.25 | 9.25 | 5.71% | 428,685 |
| Mar 11, 2026 | 8.75 | 9.00 | 8.50 | 8.75 | 8.75 | - | 193,878 |
| Mar 10, 2026 | 9.00 | 9.50 | 8.39 | 8.75 | 8.75 | -2.78% | 515,684 |
| Mar 9, 2026 | 9.25 | 9.50 | 8.50 | 9.00 | 9.00 | -2.70% | 416,696 |
| Mar 6, 2026 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | - | 170,095 |
| 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 |