1. Share Prices

  2. Tekcapital PLC (TEK)

9.50p-0.25 (-2.56%)29 Jan 2025, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tekcapital PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 28, 202510.00p10.10p9.50p9.75p198,226
Jan 27, 202510.00p10.20p9.83p10.00p206,866
Jan 24, 202510.00p10.50p9.50p10.00p222,536
Jan 23, 202510.00p10.50p9.32p10.00p236,774
Jan 22, 202510.00p10.50p9.50p10.00p277,726
Jan 21, 202510.00p10.50p9.50p10.00p104,285
Jan 20, 20259.75p10.00p9.70p9.75p143,641
Jan 17, 20259.75p10.20p9.50p9.75p377,807
Jan 16, 202510.50p11.00p9.50p9.75p537,793
Jan 15, 202510.50p10.84p10.15p10.50p248,959
Jan 14, 202510.50p10.57p10.00p10.25p157,288
Jan 13, 202510.50p10.70p10.25p10.50p435,082
Jan 10, 202510.50p11.00p9.80p10.50p342,893
Jan 9, 202510.25p11.00p10.00p10.50p1,003,502
Jan 8, 20259.75p10.50p9.50p10.25p862,395
Jan 7, 20259.75p10.00p9.60p9.75p269,725
Jan 6, 20259.25p10.00p9.00p9.75p1,737,632
Jan 3, 20259.00p9.50p8.81p9.10p491,079
Jan 2, 20258.85p9.50p8.82p9.50p267,976
Dec 31, 20248.50p9.21p8.40p8.85p432,627
Dec 30, 20248.25p8.84p8.38p8.50p370,705
Dec 27, 20248.75p9.00p8.00p8.25p236,311
Dec 24, 20248.75p9.00p8.50p8.75p92,598
Dec 23, 20248.75p8.93p8.50p8.75p262,531
Dec 20, 20249.00p9.50p8.50p8.75p410,268
Dec 19, 20249.00p9.50p8.50p8.50p450,699
Dec 18, 20249.25p9.50p8.50p8.50p136,508
Dec 17, 20249.25p9.39p8.82p9.20p269,640
Dec 16, 20249.25p9.40p9.13p9.25p33,446
Dec 13, 20249.25p9.43p9.00p9.25p64,208
Dec 12, 20249.00p9.50p8.50p9.22p564,093
Dec 11, 20249.00p9.36p9.00p9.00p24,334
Dec 10, 20249.00p9.50p8.89p9.00p366,070
Dec 9, 20249.00p9.23p8.75p9.00p639,699
Dec 6, 20249.00p9.50p8.50p9.00p394,967
Dec 5, 20249.50p10.00p8.85p9.00p409,361
Dec 4, 20249.50p9.57p9.00p9.50p559,463
Dec 3, 20249.50p9.58p9.32p9.50p150,180
Dec 2, 20249.50p10.00p9.00p9.50p403,194
Nov 29, 20249.50p10.00p9.15p9.50p205,914
Nov 28, 20249.75p10.00p9.00p9.50p824,631
Nov 27, 20249.40p10.00p9.00p9.75p979,757
Nov 26, 20248.35p9.60p8.50p9.40p1,292,989
Nov 25, 20248.35p8.70p8.00p8.35p694,871
Nov 22, 20247.75p8.70p7.50p8.35p2,911,025
Nov 21, 20248.15p8.30p7.71p7.90p1,263,985
Nov 20, 20248.20p8.50p8.00p8.15p3,285,835
Nov 19, 20248.15p8.38p8.00p8.20p1,411,812
Nov 18, 20247.90p8.30p7.60p8.15p1,240,820
Nov 15, 20247.75p9.00p7.50p7.90p6,540,243
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dowlais Group PLC73.507.53
Pennon Group PLC554.007.47
Wh Smith PLC1,272.006.89
Bank Of Georgia Group PLC4,850.006.83
Genus PLC1,864.005.07
Tbc Bank Group PLC3,395.004.78

Fallers

CompanyPrice% Chg
Future PLC895.50-5.93
Sthree PLC264.00-5.88
Bh Macro Limited384.00-5.30
Wizz Air Holdings PLC1,372.00-5.25
Molten Ventures PLC307.50-5.09
Bae Systems PLC1,195.50-4.44
Risers/fallers data from previous trading day. Today's data available from 8:15am.