1. Share Prices

  2. Tekcapital PLC (TEK)

7.15p+0.00 (+0.00%)12 Sep 2025, 16:23
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
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
Aug 27, 20257.50p7.84p7.10p7.50p260,341
Aug 26, 20257.75p8.00p7.00p7.70p1,195,757
Aug 22, 20257.50p7.90p7.33p7.75p504,599
Aug 21, 20257.25p8.00p7.00p7.50p198,856
Aug 20, 20256.90p7.50p6.80p7.25p350,352
Aug 19, 20256.90p7.00p6.80p6.90p235,857
Aug 18, 20256.90p6.97p6.80p6.90p237,809
Aug 15, 20256.70p7.00p6.40p6.75p750,242
Aug 14, 20256.75p7.00p6.00p6.70p1,139,191
Aug 13, 20256.80p7.00p6.42p6.75p636,525
Aug 12, 20257.35p7.66p6.50p6.80p1,520,604
Aug 11, 20257.35p7.50p7.20p7.35p382,797
Aug 8, 20257.45p7.42p7.22p7.35p394,425
Aug 7, 20257.70p8.00p7.40p7.45p372,077
Aug 6, 20257.70p7.65p7.40p7.70p293,216
Aug 5, 20257.70p7.90p7.00p7.70p248,125
Aug 4, 20257.70p8.00p7.40p7.70p24,041
Aug 1, 20257.70p8.00p7.40p7.70p225,420
Jul 31, 20257.70p8.00p7.40p7.60p157,241
Jul 30, 20257.70p8.00p7.40p7.70p69,514
Jul 29, 20257.70p7.65p7.41p7.70p252,660
Jul 28, 20257.70p7.65p7.40p7.70p114,802
Jul 25, 20257.70p7.44p7.43p7.70p57,055
Jul 24, 20257.70p8.00p7.20p7.70p178,522
Jul 23, 20257.70p7.75p7.41p7.70p86,016
Jul 22, 20257.70p7.80p7.40p7.70p106,140
Jul 21, 20257.40p8.00p7.40p7.70p344,763
Jul 18, 20257.70p7.99p7.40p7.70p537,772
Jul 17, 20257.70p8.00p7.40p7.70p200,408
Jul 16, 20257.70p7.99p7.40p7.70p510,448
Jul 15, 20257.80p8.00p7.40p7.70p335,068
Jul 14, 20257.80p7.89p7.66p7.80p171,495
Jul 11, 20257.80p8.00p7.44p7.80p291,240
Jul 10, 20257.65p8.00p7.60p7.80p193,842
Jul 9, 20257.65p7.70p7.31p7.65p233,995
Jul 8, 20257.65p7.70p7.60p7.65p84,641
Jul 7, 20257.65p7.99p7.30p7.65p1,192,902
Jul 4, 20257.65p7.99p7.30p7.56p803,633
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.