10.50p+1.36 (+14.88%)17 Feb 2025, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tekcapital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 30, 20259.50p9.78p9.28p9.50p313,490
Jan 29, 20259.75p10.00p9.00p9.50p544,536
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
Showing 1 to 50 of 255
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00