1. Share Prices

  2. Tekcapital PLC (TEK)

9.14p+0.39 (+4.46%)08 Dec 2025, 16:35
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
Dec 5, 20258.75p8.99p8.75p8.75p14,082
Dec 4, 20258.75p8.95p8.65p8.75p389,807
Dec 3, 20258.75p8.97p8.55p8.75p967,508
Dec 2, 20258.75p9.00p8.50p8.75p1,074,123
Dec 1, 20259.25p9.50p8.50p8.75p1,204,242
Nov 28, 20259.25p9.35p9.00p9.25p117,033
Nov 27, 20259.25p9.38p9.18p9.25p149,500
Nov 26, 20259.25p9.40p9.22p9.25p168,895
Nov 25, 20259.25p9.47p9.16p9.25p68,856
Nov 24, 20259.50p9.69p9.00p9.25p278,519
Nov 21, 20259.75p9.90p9.16p9.50p330,184
Nov 20, 20259.75p10.00p9.50p9.75p120,953
Nov 19, 20259.75p9.90p9.55p9.75p6,555
Nov 18, 20259.75p10.00p9.50p9.75p211,825
Nov 17, 202510.25p10.50p9.50p9.75p811,478
Nov 14, 202510.25p10.50p10.00p10.25p378,765
Nov 13, 202510.50p10.70p10.00p10.25p584,556
Nov 12, 202510.50p10.68p10.10p10.50p426,487
Nov 11, 202510.50p11.07p10.10p10.50p789,145
Nov 10, 202510.25p11.00p10.00p10.50p893,894
Nov 7, 202510.50p11.00p10.00p10.25p1,175,181
Nov 6, 202510.25p10.70p10.00p10.50p447,011
Nov 5, 202510.25p10.74p10.00p10.25p839,272
Nov 4, 20259.60p10.50p9.41p10.00p1,251,412
Nov 3, 20259.60p9.99p9.21p9.60p1,125,401
Oct 31, 20259.60p9.72p9.20p9.60p135,103
Oct 30, 20259.60p9.82p9.20p9.60p232,956
Oct 29, 20259.60p9.90p9.27p9.60p389,196
Oct 28, 20259.60p9.89p9.27p9.60p157,632
Oct 27, 20259.75p10.00p9.11p9.60p666,495
Oct 24, 20259.75p9.75p9.55p9.75p54,583
Oct 23, 20259.80p10.00p9.50p9.75p240,913
Oct 22, 20259.80p9.74p9.60p9.60p153,431
Oct 21, 20259.80p9.89p9.60p9.80p377,614
Oct 20, 202510.10p10.20p9.60p9.80p262,685
Oct 17, 202510.75p11.00p9.00p10.10p2,358,535
Oct 16, 202510.75p11.00p10.35p10.75p406,124
Oct 15, 202510.75p10.98p10.53p10.75p298,457
Oct 14, 202510.75p11.00p10.50p10.75p431,947
Oct 13, 202510.50p11.00p10.00p10.75p412,029
Oct 10, 202510.25p11.00p10.00p10.50p705,525
Oct 9, 202511.00p11.00p10.13p10.25p575,903
Oct 8, 202511.00p10.84p10.50p11.00p430,856
Oct 7, 202510.75p11.50p10.50p11.00p1,396,250
Oct 6, 202510.25p11.00p10.00p10.75p1,621,222
Oct 3, 20259.25p10.50p9.00p10.10p1,662,953
Oct 2, 20259.25p9.50p9.00p9.25p489,372
Oct 1, 20259.25p9.50p8.75p9.25p576,947
Sep 30, 202510.00p10.50p9.00p9.25p1,578,679
Sep 29, 20259.75p10.50p9.50p10.00p1,101,474
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.