Tekcapital plc (TEK.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:47PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 8.16 | 8.16 | 7.80 | 8.15 | 8.15 | 625,282 |
| 18 Apr 2024 | 8.25 | 8.50 | 7.91 | 8.15 | 8.15 | 673,557 |
| 17 Apr 2024 | 7.90 | 8.40 | 7.93 | 8.25 | 8.25 | 557,610 |
| 16 Apr 2024 | 8.25 | 8.50 | 7.80 | 7.90 | 7.90 | 320,667 |
| 15 Apr 2024 | 8.40 | 8.50 | 7.80 | 8.25 | 8.25 | 836,416 |
| 12 Apr 2024 | 7.90 | 8.80 | 7.80 | 8.40 | 8.40 | 632,939 |
| 11 Apr 2024 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | 414,220 |
| 10 Apr 2024 | 8.15 | 8.40 | 7.80 | 7.90 | 7.90 | 1,397,293 |
| 09 Apr 2024 | 7.75 | 8.50 | 7.80 | 8.15 | 8.15 | 574,314 |
| 08 Apr 2024 | 8.25 | 8.19 | 7.50 | 7.75 | 7.75 | 930,550 |
| 05 Apr 2024 | 8.25 | 8.50 | 8.01 | 8.25 | 8.25 | 586,999 |
| 04 Apr 2024 | 8.25 | 8.24 | 8.00 | 8.25 | 8.25 | 211,618 |
| 03 Apr 2024 | 8.10 | 8.50 | 7.77 | 8.25 | 8.25 | 568,494 |
| 02 Apr 2024 | 8.85 | 9.00 | 7.51 | 8.10 | 8.10 | 1,411,459 |
| 28 Mar 2024 | 9.00 | 9.50 | 8.50 | 8.85 | 8.85 | 708,742 |
| 27 Mar 2024 | 9.00 | 9.24 | 8.65 | 9.00 | 9.00 | 797,309 |
| 26 Mar 2024 | 8.75 | 9.00 | 8.50 | 9.00 | 9.00 | 639,872 |
| 25 Mar 2024 | 8.50 | 8.95 | 8.50 | 8.75 | 8.75 | 1,988,284 |
| 22 Mar 2024 | 8.75 | 9.00 | 8.50 | 8.50 | 8.50 | 772,916 |
| 21 Mar 2024 | 8.95 | 9.10 | 8.50 | 8.75 | 8.75 | 411,342 |
| 20 Mar 2024 | 8.75 | 9.20 | 8.69 | 8.95 | 8.95 | 639,111 |
| 19 Mar 2024 | 9.25 | 9.50 | 8.67 | 8.75 | 8.75 | 626,868 |
| 18 Mar 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 604,599 |
| 15 Mar 2024 | 9.35 | 9.50 | 9.00 | 9.25 | 9.25 | 842,407 |
| 14 Mar 2024 | 9.65 | 9.79 | 9.15 | 9.35 | 9.35 | 501,405 |
| 13 Mar 2024 | 9.75 | 10.00 | 9.50 | 9.65 | 9.65 | 2,251,884 |
| 12 Mar 2024 | 9.75 | 10.00 | 9.65 | 9.75 | 9.75 | 588,680 |
| 11 Mar 2024 | 10.38 | 10.50 | 9.65 | 9.75 | 9.75 | 639,396 |
| 08 Mar 2024 | 10.50 | 10.75 | 10.00 | 10.38 | 10.38 | 786,207 |
| 07 Mar 2024 | 10.50 | 10.60 | 10.05 | 10.50 | 10.50 | 139,530 |
| 06 Mar 2024 | 10.25 | 10.64 | 10.00 | 10.40 | 10.40 | 1,283,052 |
| 05 Mar 2024 | 10.00 | 10.50 | 9.70 | 10.25 | 10.25 | 1,437,254 |
| 04 Mar 2024 | 10.38 | 10.75 | 9.85 | 10.00 | 10.00 | 770,946 |
| 01 Mar 2024 | 10.00 | 10.75 | 10.00 | 10.38 | 10.38 | 1,862,691 |
| 29 Feb 2024 | 10.50 | 11.00 | 9.50 | 10.00 | 10.00 | 5,623,176 |
| 28 Feb 2024 | 12.75 | 13.50 | 11.00 | 11.00 | 11.00 | 1,549,345 |
| 27 Feb 2024 | 13.00 | 13.50 | 12.50 | 13.00 | 13.00 | 266,513 |
| 26 Feb 2024 | 13.00 | 13.50 | 12.60 | 13.00 | 13.00 | 294,369 |
| 23 Feb 2024 | 13.50 | 14.00 | 12.50 | 13.00 | 13.00 | 402,854 |
| 22 Feb 2024 | 13.50 | 13.99 | 13.00 | 13.50 | 13.50 | 294,009 |
| 21 Feb 2024 | 14.50 | 15.00 | 13.10 | 13.50 | 13.50 | 623,111 |
| 20 Feb 2024 | 16.25 | 16.38 | 13.43 | 14.80 | 14.80 | 2,800,510 |
| 19 Feb 2024 | 17.50 | 18.00 | 16.00 | 16.50 | 16.50 | 1,991,761 |
| 16 Feb 2024 | 15.50 | 18.00 | 15.00 | 17.00 | 17.00 | 3,288,025 |
| 15 Feb 2024 | 14.50 | 16.35 | 14.00 | 15.50 | 15.50 | 3,312,512 |
| 14 Feb 2024 | 12.75 | 14.50 | 12.00 | 14.00 | 14.00 | 2,096,438 |
| 13 Feb 2024 | 11.50 | 13.88 | 11.00 | 13.00 | 13.00 | 3,605,343 |
| 12 Feb 2024 | 10.75 | 11.50 | 10.50 | 11.50 | 11.50 | 1,550,964 |
| 09 Feb 2024 | 10.00 | 11.00 | 9.50 | 9.50 | 9.50 | 2,344,416 |
| 08 Feb 2024 | 10.25 | 10.50 | 9.50 | 10.00 | 10.00 | 966,925 |
| 07 Feb 2024 | 11.00 | 11.30 | 10.00 | 10.25 | 10.25 | 863,769 |
| 06 Feb 2024 | 12.00 | 14.50 | 10.63 | 11.00 | 11.00 | 3,457,311 |
| 05 Feb 2024 | 10.00 | 12.50 | 9.50 | 12.00 | 12.00 | 2,413,560 |
| 02 Feb 2024 | 10.75 | 11.00 | 9.50 | 10.00 | 10.00 | 2,779,935 |
| 01 Feb 2024 | 11.75 | 12.00 | 9.50 | 10.50 | 10.50 | 2,194,694 |
| 31 Jan 2024 | 11.25 | 13.50 | 10.50 | 11.75 | 11.75 | 2,045,589 |
| 30 Jan 2024 | 8.00 | 12.00 | 8.00 | 10.95 | 10.95 | 4,374,851 |
| 29 Jan 2024 | 6.75 | 8.49 | 6.50 | 8.00 | 8.00 | 965,159 |
| 26 Jan 2024 | 7.00 | 7.10 | 6.50 | 7.00 | 7.00 | 491,797 |
| 25 Jan 2024 | 7.00 | 7.64 | 6.56 | 7.00 | 7.00 | 156,743 |
| 24 Jan 2024 | 7.25 | 7.50 | 6.50 | 7.00 | 7.00 | 798,835 |
| 23 Jan 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 246,642 |
| 22 Jan 2024 | 7.75 | 8.00 | 7.11 | 7.50 | 7.50 | 647,966 |
| 19 Jan 2024 | 7.75 | 8.00 | 7.50 | 8.00 | 8.00 | 219,485 |
| 18 Jan 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 139,627 |
| 17 Jan 2024 | 7.75 | 7.99 | 7.55 | 7.75 | 7.75 | 167,004 |
| 16 Jan 2024 | 7.75 | 8.00 | 7.64 | 7.75 | 7.75 | 466,065 |
| 15 Jan 2024 | 7.62 | 8.30 | 7.50 | 7.75 | 7.75 | 316,643 |
| 12 Jan 2024 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | 170,581 |
| 11 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.00 | 8.00 | 365,629 |
| 10 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 1,267,862 |
| 09 Jan 2024 | 8.00 | 8.47 | 8.03 | 8.25 | 8.25 | 885,935 |
| 08 Jan 2024 | 7.50 | 8.00 | 7.00 | 7.75 | 7.75 | 427,289 |
| 05 Jan 2024 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 522,002 |
| 04 Jan 2024 | 7.50 | 8.04 | 7.41 | 8.04 | 8.04 | 354,389 |
| 03 Jan 2024 | 6.50 | 8.00 | 6.38 | 7.50 | 7.50 | 741,570 |
| 02 Jan 2024 | 6.50 | 7.00 | 6.15 | 6.96 | 6.96 | 1,220,605 |
| 29 Dec 2023 | 6.25 | 7.00 | 6.00 | 6.50 | 6.50 | 250,232 |
| 28 Dec 2023 | 6.25 | 7.00 | 6.00 | 6.25 | 6.25 | 243,187 |
| 27 Dec 2023 | 6.50 | 6.88 | 6.10 | 6.25 | 6.25 | 331,458 |
| 22 Dec 2023 | 6.25 | 6.98 | 6.22 | 6.50 | 6.50 | 619,191 |
| 21 Dec 2023 | 6.75 | 7.00 | 6.00 | 6.50 | 6.50 | 1,110,520 |
| 20 Dec 2023 | 6.75 | 7.00 | 6.55 | 6.75 | 6.75 | 520,280 |
| 19 Dec 2023 | 7.00 | 7.50 | 6.50 | 6.75 | 6.75 | 852,046 |
| 18 Dec 2023 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 627,302 |
| 15 Dec 2023 | 7.00 | 7.30 | 6.94 | 7.00 | 7.00 | 45,171 |
| 14 Dec 2023 | 7.25 | 7.50 | 6.78 | 7.00 | 7.00 | 567,259 |
| 13 Dec 2023 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 227,696 |
| 12 Dec 2023 | 7.75 | 8.00 | 7.23 | 7.50 | 7.50 | 134,385 |
| 11 Dec 2023 | 7.50 | 7.79 | 7.00 | 7.50 | 7.50 | 709,189 |
| 08 Dec 2023 | 7.50 | 7.67 | 7.10 | 7.50 | 7.50 | 347,773 |
| 07 Dec 2023 | 7.50 | 7.70 | 7.40 | 7.50 | 7.50 | 279,797 |
| 06 Dec 2023 | 7.25 | 8.00 | 7.00 | 7.50 | 7.50 | 894,956 |
| 05 Dec 2023 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 589,572 |
| 04 Dec 2023 | 7.50 | 8.00 | 7.00 | 7.25 | 7.25 | 536,778 |
| 01 Dec 2023 | 7.50 | 8.00 | 7.28 | 7.50 | 7.50 | 499,226 |
| 30 Nov 2023 | 7.50 | 8.00 | 7.00 | 7.50 | 7.50 | 337,343 |
| 29 Nov 2023 | 7.50 | 8.00 | 7.10 | 7.50 | 7.50 | 175,559 |
| 28 Nov 2023 | 7.75 | 8.00 | 7.00 | 7.50 | 7.50 | 270,016 |
| 27 Nov 2023 | 7.75 | 8.50 | 7.50 | 7.90 | 7.90 | 344,561 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.