Tekcapital Plc TEK
LSE · United Kingdom · Technology Services
GBp 2.600.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 2.60 | +6.12% | GBp 2.45 | GBp 2.80 | GBp 2.40 | 9.53M |
| 2026-09-29 | GBp 2.45 | -15.52% | GBp 2.38 | GBp 2.50 | GBp 2.25 | 4.65M |
| 2026-09-28 | GBp 2.90 | -1.69% | GBp 2.95 | GBp 3.00 | GBp 2.80 | 409.72K |
| 2026-09-25 | GBp 2.95 | -1.67% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 695.16K |
| 2026-09-24 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 215.14K |
| 2026-09-23 | GBp 3.00 | -4.76% | GBp 3.15 | GBp 3.20 | GBp 2.90 | 501.11K |
| 2026-09-22 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.10 | 78.20K |
| 2026-09-21 | GBp 3.15 | 0.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 884.16K |
| 2026-09-18 | GBp 3.15 | +5.00% | GBp 3.15 | GBp 3.30 | GBp 3.00 | 299.63K |
| 2026-09-17 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.97 | 655.12K |
| 2026-09-16 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 448.22K |
| 2026-09-15 | GBp 3.00 | +1.69% | GBp 2.95 | GBp 3.10 | GBp 2.90 | 1.15M |
| 2026-09-14 | GBp 2.95 | -1.67% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 175.19K |
| 2026-09-11 | GBp 3.00 | 0.00% | GBp 3.00 | GBp 3.10 | GBp 2.90 | 53.64K |
| 2026-09-10 | GBp 3.00 | -1.64% | GBp 3.05 | GBp 3.10 | GBp 2.90 | 303.83K |
| 2026-09-09 | GBp 3.05 | -6.15% | GBp 3.25 | GBp 3.30 | GBp 3.00 | 855.45K |
| 2026-09-08 | GBp 3.25 | -2.99% | GBp 3.35 | GBp 3.40 | GBp 3.10 | 764.85K |
| 2026-09-07 | GBp 3.35 | -1.47% | GBp 3.40 | GBp 3.50 | GBp 3.25 | 252.43K |
| 2026-09-04 | GBp 3.40 | 0.00% | GBp 3.40 | GBp 3.50 | GBp 3.30 | 174.41K |
| 2026-09-03 | GBp 3.40 | -1.45% | GBp 3.45 | GBp 3.50 | GBp 3.33 | 155.12K |
| 2026-09-02 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.50 | GBp 3.35 | 313.39K |
| 2026-09-01 | GBp 3.45 | 0.00% | GBp 3.45 | GBp 3.50 | GBp 3.40 | 172.22K |
| 2026-08-28 | GBp 3.45 | -1.43% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 977.11K |
| 2026-08-27 | GBp 3.50 | +1.45% | GBp 3.45 | GBp 3.60 | GBp 3.40 | 326.80K |
| 2026-08-26 | GBp 3.45 | +1.47% | GBp 3.40 | GBp 3.50 | GBp 3.35 | 664.00K |
| 2026-08-25 | GBp 3.40 | -1.45% | GBp 3.45 | GBp 3.50 | GBp 3.33 | 547.17K |
| 2026-08-24 | GBp 3.45 | -4.17% | GBp 3.60 | GBp 3.70 | GBp 3.40 | 1.08M |
| 2026-08-21 | GBp 3.60 | +2.86% | GBp 3.60 | GBp 3.70 | GBp 3.50 | 496.17K |
| 2026-08-20 | GBp 3.50 | -2.78% | GBp 3.50 | GBp 3.60 | GBp 3.40 | 1.55M |
| 2026-08-19 | GBp 3.60 | -7.69% | GBp 3.95 | GBp 4.00 | GBp 3.43 | 2.75M |
| 2026-08-18 | GBp 3.90 | -1.27% | GBp 3.95 | GBp 4.00 | GBp 3.80 | 990.85K |
| 2026-08-17 | GBp 3.95 | -1.25% | GBp 4.15 | GBp 4.30 | GBp 3.90 | 959.94K |
| 2026-08-14 | GBp 4.00 | -5.88% | GBp 4.25 | GBp 4.40 | GBp 4.00 | 512.33K |
| 2026-08-13 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.40 | GBp 4.10 | 422.95K |
| 2026-08-12 | GBp 4.25 | +3.66% | GBp 4.10 | GBp 4.40 | GBp 4.02 | 1.92M |
| 2026-08-11 | GBp 4.10 | 0.00% | GBp 4.10 | GBp 4.20 | GBp 4.00 | 1.33M |
| 2026-08-10 | GBp 4.10 | -3.53% | GBp 4.25 | GBp 4.30 | GBp 4.01 | 2.24M |
| 2026-08-07 | GBp 4.25 | -1.16% | GBp 4.30 | GBp 4.70 | GBp 4.20 | 5.49M |
| 2026-08-06 | GBp 4.30 | +8.86% | GBp 4.40 | GBp 5.20 | GBp 4.20 | 12.65M |
| 2026-08-05 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.90 | 433.46K |
| 2026-08-04 | GBp 3.95 | 0.00% | GBp 3.95 | GBp 4.00 | GBp 3.90 | 410.18K |
| 2026-08-03 | GBp 3.95 | -1.25% | GBp 4.00 | GBp 4.10 | GBp 3.90 | 431.82K |
| 2026-07-31 | GBp 4.00 | 0.00% | GBp 4.00 | GBp 4.38 | GBp 3.90 | 6.12M |
| 2026-07-30 | GBp 4.00 | +8.11% | GBp 3.70 | GBp 4.07 | GBp 3.60 | 2.20M |
| 2026-07-29 | GBp 3.70 | -2.63% | GBp 3.80 | GBp 3.90 | GBp 3.56 | 1.96M |
| 2026-07-28 | GBp 3.80 | -2.56% | GBp 3.90 | GBp 4.00 | GBp 3.71 | 441.29K |
| 2026-07-27 | GBp 3.90 | +1.30% | GBp 3.85 | GBp 4.00 | GBp 3.80 | 434.77K |
| 2026-07-24 | GBp 3.85 | 0.00% | GBp 3.85 | GBp 3.90 | GBp 3.80 | 56.14K |
| 2026-07-23 | GBp 3.85 | -2.53% | GBp 3.95 | GBp 4.00 | GBp 3.70 | 1.97M |
| 2026-07-22 | GBp 3.95 | -3.66% | GBp 4.10 | GBp 4.20 | GBp 3.90 | 1.04M |
| 2026-07-21 | GBp 4.10 | +1.23% | GBp 4.05 | GBp 4.20 | GBp 4.00 | 1.78M |
| 2026-07-20 | GBp 4.05 | -1.22% | GBp 4.10 | GBp 4.12 | GBp 4.00 | 298.66K |
| 2026-07-17 | GBp 4.10 | -1.20% | GBp 4.20 | GBp 4.30 | GBp 4.03 | 360.18K |
| 2026-07-16 | GBp 4.15 | -2.35% | GBp 4.25 | GBp 4.30 | GBp 4.11 | 647.69K |
| 2026-07-15 | GBp 4.25 | +2.41% | GBp 4.25 | GBp 4.30 | GBp 4.20 | 794.65K |
| 2026-07-14 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.20 | GBp 4.10 | 1.39M |
| 2026-07-13 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.20 | GBp 4.10 | 208.73K |
| 2026-07-10 | GBp 4.15 | -1.19% | GBp 4.20 | GBp 4.40 | GBp 4.00 | 2.17M |
| 2026-07-09 | GBp 4.20 | -2.33% | GBp 4.30 | GBp 4.57 | GBp 4.00 | 1.59M |
| 2026-07-08 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.20 | 693.10K |
| 2026-07-07 | GBp 4.30 | -14.85% | GBp 5.05 | GBp 5.10 | GBp 4.00 | 7.61M |
| 2026-07-06 | GBp 5.05 | -3.81% | GBp 5.30 | GBp 5.40 | GBp 5.00 | 746.89K |
| 2026-07-03 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.30 | GBp 5.20 | 7.87K |
| 2026-07-02 | GBp 5.25 | 0.00% | GBp 5.25 | GBp 5.30 | GBp 5.24 | 25.54K |
| 2026-07-01 | GBp 5.25 | -0.94% | GBp 5.30 | GBp 5.40 | GBp 5.10 | 164.10K |
| 2026-06-30 | GBp 5.30 | 0.00% | GBp 5.30 | GBp 5.34 | GBp 5.20 | 23.08K |
| 2026-06-29 | GBp 5.30 | 0.00% | GBp 5.30 | GBp 5.39 | GBp 5.20 | 205.80K |
| 2026-06-26 | GBp 5.30 | -0.93% | GBp 5.35 | GBp 5.50 | GBp 5.20 | 181.52K |
| 2026-06-25 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.50 | GBp 5.20 | 57.35K |
| 2026-06-24 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.29 | GBp 5.22 | 132.70K |
| 2026-06-23 | GBp 5.35 | 0.00% | GBp 5.35 | GBp 5.30 | GBp 5.20 | 60.87K |
| 2026-06-22 | GBp 5.35 | -1.83% | GBp 5.45 | GBp 5.50 | GBp 5.22 | 904.99K |
| 2026-06-19 | GBp 5.45 | 0.00% | GBp 5.45 | GBp 5.60 | GBp 5.30 | 139.27K |
| 2026-06-18 | GBp 5.45 | +0.93% | GBp 5.40 | GBp 5.60 | GBp 5.35 | 1.22M |
| 2026-06-17 | GBp 5.40 | -5.26% | GBp 5.35 | GBp 5.50 | GBp 5.20 | 2.53M |
| 2026-06-16 | GBp 5.70 | +2.70% | GBp 5.55 | GBp 5.70 | GBp 5.20 | 780.69K |
| 2026-06-15 | GBp 5.55 | -0.89% | GBp 5.60 | GBp 5.70 | GBp 5.40 | 648.04K |
| 2026-06-12 | GBp 5.60 | 0.00% | GBp 5.60 | GBp 5.70 | GBp 5.50 | 413.16K |
| 2026-06-11 | GBp 5.60 | -3.45% | GBp 5.80 | GBp 5.90 | GBp 5.52 | 1.16M |
| 2026-06-10 | GBp 5.80 | -1.69% | GBp 5.90 | GBp 6.00 | GBp 5.70 | 387.34K |
| 2026-06-09 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 6.00 | GBp 5.80 | 145.85K |
| 2026-06-08 | GBp 5.90 | 0.00% | GBp 5.90 | GBp 5.99 | GBp 5.80 | 2.17M |
| 2026-06-05 | GBp 5.90 | -1.67% | GBp 5.90 | GBp 6.00 | GBp 5.80 | 227.40K |
| 2026-06-04 | GBp 6.00 | +2.56% | GBp 5.85 | GBp 6.00 | GBp 5.70 | 474.68K |
| 2026-06-03 | GBp 5.85 | 0.00% | GBp 5.85 | GBp 5.99 | GBp 5.78 | 494.54K |
| 2026-06-02 | GBp 5.85 | -0.85% | GBp 5.90 | GBp 6.00 | GBp 5.66 | 1.07M |
| 2026-06-01 | GBp 5.90 | -1.67% | GBp 6.00 | GBp 6.10 | GBp 5.90 | 772.23K |
| 2026-05-29 | GBp 6.00 | 0.00% | GBp 6.00 | GBp 6.10 | GBp 5.90 | 382.35K |
| 2026-05-28 | GBp 6.00 | -2.44% | GBp 6.10 | GBp 6.10 | GBp 5.89 | 1.56M |
| 2026-05-27 | GBp 6.15 | +0.82% | GBp 6.10 | GBp 6.30 | GBp 5.80 | 1.48M |