1. Share Prices

  2. Tekcapital PLC (TEK)

8.35p+0.20 (+2.45%)26 Apr 2024, 16:36
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
Apr 25, 20248.25p8.50p7.83p8.15p300,764
Apr 24, 20248.25p8.33p8.00p8.25p170,093
Apr 23, 20248.25p8.50p8.01p8.25p701,498
Apr 22, 20248.15p8.29p7.60p8.25p1,335,727
Apr 19, 20248.15p8.16p7.80p8.15p525,282
Apr 18, 20248.25p8.50p7.91p8.15p673,557
Apr 17, 20247.90p8.40p7.93p8.25p557,610
Apr 16, 20248.25p8.50p7.80p7.90p320,667
Apr 15, 20248.40p8.50p7.80p8.25p836,416
Apr 12, 20247.90p8.80p7.80p8.40p632,939
Apr 11, 20247.90p8.00p7.80p7.90p414,220
Apr 10, 20248.15p8.40p7.80p7.90p1,397,293
Apr 9, 20247.75p8.50p7.80p8.15p574,314
Apr 8, 20248.25p8.20p7.50p7.75p930,550
Apr 5, 20248.25p8.50p8.01p8.25p586,999
Apr 4, 20248.25p8.24p8.00p8.25p211,618
Apr 3, 20248.10p8.50p7.77p8.25p568,494
Apr 2, 20248.85p9.00p7.51p8.10p1,411,459
Mar 28, 20249.00p9.50p8.50p8.85p708,742
Mar 27, 20249.00p9.24p8.65p9.00p797,309
Mar 26, 20248.75p9.00p8.50p9.00p639,872
Mar 25, 20248.50p8.95p8.50p8.75p1,988,284
Mar 22, 20248.75p9.00p8.50p8.50p772,916
Mar 21, 20248.95p9.10p8.50p8.75p411,342
Mar 20, 20248.75p9.20p8.69p8.95p639,111
Mar 19, 20249.25p9.50p8.67p8.75p626,868
Mar 18, 20249.25p9.50p9.00p9.25p604,599
Mar 15, 20249.35p9.50p9.00p9.25p842,407
Mar 14, 20249.65p9.79p9.15p9.35p501,405
Mar 13, 20249.75p10.00p9.50p9.65p2,251,884
Mar 12, 20249.75p10.00p9.65p9.75p588,680
Mar 11, 202410.38p10.50p9.65p9.75p639,396
Mar 8, 202410.50p10.75p10.00p10.38p786,207
Mar 7, 202410.50p10.60p10.05p10.50p139,530
Mar 6, 202410.25p10.64p10.00p10.40p1,283,052
Mar 5, 202410.00p10.50p9.70p10.25p1,437,254
Mar 4, 202410.38p10.75p9.85p10.00p770,946
Mar 1, 202410.00p10.75p10.00p10.38p1,862,691
Feb 29, 202410.50p11.00p9.50p10.00p5,623,176
Feb 28, 202412.75p13.50p11.00p11.00p1,549,345
Feb 27, 202413.00p13.50p12.50p13.00p266,513
Feb 26, 202413.00p13.50p12.60p13.00p294,369
Feb 23, 202413.50p14.00p12.50p13.00p402,854
Feb 22, 202413.50p13.99p13.00p13.50p294,009
Feb 21, 202414.50p15.00p13.10p13.50p623,111
Feb 20, 202416.25p16.38p13.43p14.80p2,800,510
Feb 19, 202417.50p18.00p16.00p16.50p1,991,761
Feb 16, 202415.50p18.00p15.00p17.00p3,288,025
Feb 15, 202414.50p16.35p14.00p15.50p3,312,512
Feb 14, 202412.75p14.50p12.00p14.00p2,096,438
123456
Showing 1 to 50 of 253

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0416.45
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC259.04-6.01
Wh Smith PLC1,140.00-3.55
Moonpig Group PLC149.90-3.29
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.76-2.77