1. Share Prices

  2. Tekcapital PLC (TEK)

10.50p+0.25 (+2.44%)06 Nov 2025, 16:31
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
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
Sep 26, 202510.25p10.50p9.50p9.75p2,587,657
Sep 25, 20259.75p10.50p9.50p10.25p2,364,680
Sep 24, 202510.00p10.15p9.50p9.75p2,224,795
Sep 23, 20259.50p10.50p9.40p10.00p3,974,230
Sep 22, 20258.25p9.90p8.00p9.40p2,966,458
Sep 19, 20258.50p9.00p8.00p8.25p1,012,619
Sep 18, 20257.50p9.00p7.00p9.00p3,029,922
Sep 17, 20257.15p7.50p6.98p7.00p791,926
Sep 16, 20257.15p7.50p6.95p7.15p358,308
Sep 15, 20257.15p7.50p6.80p7.15p463,992
Sep 12, 20257.15p7.29p6.88p7.15p317,613
Sep 11, 20257.25p7.50p6.80p7.15p642,347
Sep 10, 20257.50p7.63p7.00p7.25p226,641
Sep 9, 20257.50p7.70p7.16p7.50p98,362
Sep 8, 20257.50p7.80p7.10p7.50p196,072
Sep 5, 20257.50p7.80p7.80p7.50p12,000
Sep 4, 20257.50p7.96p7.35p7.50p182,960
Sep 3, 20257.50p8.00p7.00p7.50p89,617
Sep 2, 20257.50p8.00p7.15p7.50p261,640
Sep 1, 20257.50p8.00p7.30p7.50p188,257
Aug 29, 20257.50p8.00p7.00p7.50p157,596
Aug 28, 20257.50p7.84p7.26p7.50p115,607
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54