1. Share Prices

  2. Tekcapital PLC (TEK)

10.72p+0.47 (+4.59%)15 Jan 2025, 11:26
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
Sep 16, 20246.25p7.00p5.70p6.00p884,843
Sep 13, 20246.50p7.00p5.80p6.10p880,751
Sep 12, 20246.90p7.30p6.10p6.50p846,818
Sep 11, 20246.90p7.30p6.58p6.90p572,738
Sep 10, 20247.25p7.50p6.76p6.90p283,516
Sep 9, 20247.25p7.29p7.00p7.25p37,389
Sep 6, 20247.25p7.50p7.00p7.25p201,328
Sep 5, 20247.50p7.50p7.00p7.40p408,287
Sep 4, 20247.50p7.55p7.36p7.50p84,542
Sep 3, 20247.50p8.00p7.00p7.50p223,929
Sep 2, 20247.50p7.67p7.15p7.50p259,462
Aug 30, 20247.50p8.00p7.00p7.50p124,612
Aug 29, 20247.50p8.00p7.25p7.70p482,958
Aug 28, 20247.50p7.95p7.30p7.50p222,815
Aug 27, 20247.50p7.70p7.20p7.50p292,740
Aug 23, 20247.50p8.00p7.30p7.50p106,876
Aug 22, 20247.25p7.75p7.13p7.50p629,674
Aug 21, 20247.25p8.00p7.00p7.25p181,529
Aug 20, 20247.25p7.44p7.16p7.25p59,769
Aug 19, 20247.50p7.67p7.00p7.25p360,723
Aug 16, 20247.25p7.69p7.22p7.50p111,729
Aug 15, 20247.25p7.50p7.00p7.25p578,776
Aug 14, 20247.50p7.50p7.00p7.25p573,104
Aug 13, 20247.50p7.80p7.13p7.50p368,264
Aug 12, 20247.50p7.87p7.00p7.10p489,181
Aug 9, 20247.50p7.88p7.85p7.50p76,497
Aug 8, 20247.50p8.00p7.00p7.50p132,051
Aug 7, 20247.50p7.95p7.33p7.50p37,573
Aug 6, 20247.50p7.95p7.20p7.50p111,699
Aug 5, 20248.00p8.50p7.12p7.50p1,296,960
Aug 2, 20248.25p8.50p7.50p8.00p358,130
Aug 1, 20248.25p8.50p8.10p8.25p232,528
Jul 31, 20248.25p8.50p8.21p8.25p265,203
Jul 30, 20248.25p8.50p8.00p8.00p152,236
Jul 29, 20248.25p8.50p8.00p8.38p458,337
Jul 26, 20248.25p8.50p8.20p8.25p280,262
Jul 25, 20248.50p9.00p8.12p8.25p720,049
Jul 24, 20248.50p8.74p8.38p8.50p65,184
Jul 23, 20248.50p9.00p8.38p8.50p39,743
Jul 22, 20248.75p9.00p8.10p8.50p220,018
Jul 19, 20249.00p9.50p8.16p8.75p414,900
Jul 18, 20249.00p9.50p8.50p9.00p51,033
Jul 17, 20249.00p9.20p8.88p9.00p302,179
Jul 16, 20249.00p9.13p8.65p9.00p230,105
Jul 15, 20249.00p9.50p8.82p9.00p228,067
Jul 12, 20249.00p9.45p8.66p9.00p327,670
Jul 11, 20248.75p9.50p8.50p9.00p426,592
Jul 10, 20248.25p8.97p8.25p8.75p1,046,915
Jul 9, 20248.20p8.50p8.00p8.25p231,424
Jul 8, 20248.35p8.48p8.20p8.20p335,750
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:
09 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Genus PLC1,692.0018.82
Currys PLC91.0611.05
Vistry Group PLC564.009.62
Ashmore Group PLC155.916.13
Mitchells & Butlers PLC241.495.92
Just Group PLC152.605.53