1. Share Prices

  2. Tekcapital PLC (TEK)

7.70p+0.00 (+0.00%)04 Aug 2025, 15:40
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
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
Jul 3, 20257.65p8.00p7.30p7.65p17,001
Jul 2, 20257.65p7.97p7.41p7.65p454,396
Jul 1, 20257.75p8.00p7.50p7.65p365,349
Jun 30, 20258.15p8.50p7.50p7.75p1,122,468
Jun 27, 20258.15p8.15p7.80p8.15p141,299
Jun 26, 20258.15p8.45p7.81p8.15p210,397
Jun 25, 20258.15p8.20p7.81p8.15p113,333
Jun 24, 20258.15p8.50p7.80p8.15p656,429
Jun 23, 20257.75p8.50p7.50p8.15p584,290
Jun 20, 20257.75p7.80p7.55p7.75p793,856
Jun 19, 20257.50p7.98p7.64p7.75p868,773
Jun 18, 20257.85p8.00p7.35p7.66p1,829,952
Jun 17, 20257.85p7.85p7.70p7.74p1,035,443
Jun 16, 20257.85p7.95p7.70p7.90p217,399
Jun 13, 20257.85p8.00p7.72p7.85p1,882,765
Jun 12, 20257.85p8.03p7.71p7.85p935,538
Jun 11, 20258.25p8.49p7.75p8.26p3,544,412
Jun 10, 20258.25p8.50p8.25p8.25p1,162,000
Jun 9, 20257.85p8.50p8.00p8.20p2,723,318
Jun 6, 20257.65p8.00p7.50p7.85p1,813,039
Jun 5, 20257.65p7.80p7.65p7.65p2,150,152
Jun 4, 20257.75p7.96p7.33p7.65p2,308,395
Jun 3, 20257.75p8.00p7.50p7.98p3,392,046
Jun 2, 20257.25p8.00p7.13p7.80p4,489,520
May 30, 20259.50p9.55p8.60p9.00p1,131,046
May 29, 20259.50p10.20p9.00p9.50p453,892
May 28, 20259.50p10.00p9.00p9.88p941,369
May 27, 20259.25p9.50p9.01p9.25p702,297
May 23, 20258.50p10.00p8.50p9.25p1,504,284
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92