1. Share Prices

  2. Tekmar Group PLC (TGP)

6.38p+0.00 (+0.00%)05 Dec 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tekmar Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20256.38p6.50p6.25p6.38p272,878
Dec 4, 20255.88p6.50p5.70p6.38p3,680,246
Dec 3, 20255.50p5.75p5.00p5.53p315,091
Dec 2, 20255.50p5.25p5.25p5.50p140,352
Dec 1, 20255.50p5.50p5.35p5.50p70,110
Nov 28, 20255.50p5.35p5.25p5.50p12,199
Nov 27, 20255.50p5.57p5.33p5.50p67,398
Nov 26, 20255.50p5.69p5.69p5.50p1,581
Nov 25, 20255.50p5.75p5.25p5.50p30,063
Nov 24, 20255.50p5.69p5.30p5.50p26,250
Nov 21, 20255.75p6.00p5.25p5.50p338,374
Nov 20, 20255.75p6.00p5.50p5.75p354,807
Nov 19, 20255.75p5.61p5.55p5.75p129,864
Nov 18, 20255.75p5.84p5.55p5.75p91,245
Nov 17, 20256.25p6.50p5.64p5.75p1,744,105
Nov 14, 20255.58p5.75p5.42p5.58p96,915
Nov 13, 20255.45p5.58p5.40p5.58p410,951
Nov 12, 20255.45p5.45p5.40p5.45p106,180
Nov 11, 20255.45p5.45p5.40p5.45p14,595
Nov 10, 20255.45p5.41p5.41p5.45p7,974
Nov 7, 20255.45p5.50p5.30p5.45p135,169
Nov 6, 20255.45p5.45p5.45p5.45p18,682
Nov 5, 20255.58p5.75p5.40p5.45p929,627
Nov 4, 20255.58p5.48p5.45p5.58p54,267
Nov 3, 20255.58p5.75p5.46p5.58p101,086
Oct 31, 20255.58p5.75p5.45p5.58p24,001
Oct 30, 20255.58p5.60p5.40p5.58p532,283
Oct 29, 20255.63p5.60p5.40p5.58p315,942
Oct 28, 20255.63p5.75p5.50p5.50p361,979
Oct 27, 20255.63p5.75p5.38p5.50p312,887
Oct 24, 20255.63p5.75p5.52p5.63p178,402
Oct 23, 20255.63p5.65p5.50p5.63p72,192
Oct 22, 20255.63p5.66p5.50p5.63p125,377
Oct 21, 20255.85p6.00p5.50p5.63p548,839
Oct 20, 20255.85p5.90p5.70p5.85p25,225
Oct 17, 20256.13p6.25p5.70p5.85p849,648
Oct 16, 20256.13p6.25p5.98p6.00p115,056
Oct 15, 20256.13p6.25p6.00p6.13p295,560
Oct 14, 20256.63p6.50p6.00p6.13p551,652
Oct 13, 20256.63p7.00p6.25p6.63p155,311
Oct 10, 20256.63p6.80p6.25p6.63p148,898
Oct 9, 20256.63p6.60p6.25p6.63p539,234
Oct 8, 20256.50p7.00p6.25p6.63p1,828,332
Oct 7, 20256.13p6.09p5.81p6.13p217,798
Oct 6, 20256.38p6.50p5.75p6.25p505,543
Oct 3, 20256.38p0.00p0.00p6.38p0
Oct 2, 20256.25p6.50p5.76p6.38p2,016,771
Oct 1, 20256.75p7.00p6.00p6.25p2,064,784
Sep 30, 20256.25p6.17p5.75p6.00p629,864
Sep 29, 20255.75p6.50p5.50p6.25p5,091,101
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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.