Tekmar Group Plc TGP
LSE · United Kingdom · Producer Manufacturing
GBp 11.25-0.25 (-2.17%)
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 11.50 | 0.00% | GBp 11.50 | GBp 12.00 | GBp 11.05 | 84.42K |
| 2026-09-29 | GBp 11.50 | -6.12% | GBp 11.50 | GBp 12.00 | GBp 10.65 | 773.94K |
| 2026-09-28 | GBp 12.25 | -3.92% | GBp 12.75 | GBp 13.00 | GBp 12.00 | 199.40K |
| 2026-09-25 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 12.77 | GBp 12.50 | 62.13K |
| 2026-09-24 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.55 | 156.08K |
| 2026-09-23 | GBp 12.75 | 0.00% | GBp 12.75 | GBp 13.00 | GBp 12.68 | 322.03K |
| 2026-09-22 | GBp 12.75 | -7.27% | GBp 13.75 | GBp 14.00 | GBp 12.50 | 630.47K |
| 2026-09-21 | GBp 13.75 | 0.00% | GBp 13.75 | GBp 14.00 | GBp 13.50 | 45.66K |
| 2026-09-18 | GBp 13.75 | -1.79% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 155.31K |
| 2026-09-17 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.70 | 18.19K |
| 2026-09-16 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.20 | GBp 14.15 | 1.54K |
| 2026-09-15 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 14.50 | GBp 13.50 | 11.52K |
| 2026-09-14 | GBp 14.00 | 0.00% | GBp 14.00 | GBp 13.68 | GBp 13.50 | 47.92K |
| 2026-09-11 | GBp 14.00 | -1.75% | GBp 14.25 | GBp 14.50 | GBp 13.50 | 358.48K |
| 2026-09-10 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 220.61K |
| 2026-09-09 | GBp 14.25 | -3.39% | GBp 14.75 | GBp 15.00 | GBp 14.00 | 455.96K |
| 2026-09-08 | GBp 14.75 | -1.67% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 435.97K |
| 2026-09-07 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.62 | 225.39K |
| 2026-09-04 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 112.01K |
| 2026-09-03 | GBp 15.00 | +3.45% | GBp 15.00 | GBp 15.50 | GBp 14.62 | 19.15K |
| 2026-09-02 | GBp 14.50 | -3.33% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 177.85K |
| 2026-09-01 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 14.65 | GBp 14.55 | 31.93K |
| 2026-08-28 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.20 | GBp 14.50 | 159.08K |
| 2026-08-27 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 38.36K |
| 2026-08-26 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.43 | GBp 14.77 | 31.70K |
| 2026-08-25 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.29 | GBp 14.55 | 197.66K |
| 2026-08-24 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.92 | 259.03K |
| 2026-08-21 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.60 | 61.15K |
| 2026-08-20 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.45 | GBp 14.50 | 143.14K |
| 2026-08-19 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 27.04K |
| 2026-08-18 | GBp 15.00 | +3.45% | GBp 14.50 | GBp 15.50 | GBp 14.00 | 298.16K |
| 2026-08-17 | GBp 14.50 | +1.75% | GBp 14.75 | GBp 15.00 | GBp 14.00 | 296.94K |
| 2026-08-14 | GBp 14.25 | 0.00% | GBp 14.25 | GBp 14.50 | GBp 14.00 | 104.20K |
| 2026-08-13 | GBp 14.25 | -1.72% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 139.98K |
| 2026-08-12 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.30 | GBp 14.13 | 41.89K |
| 2026-08-11 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 61.79K |
| 2026-08-10 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 17.37K |
| 2026-08-07 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.74 | GBp 14.11 | 75.58K |
| 2026-08-06 | GBp 14.50 | -1.69% | GBp 14.75 | GBp 15.00 | GBp 14.00 | 177.93K |
| 2026-08-05 | GBp 14.75 | +1.72% | GBp 14.50 | GBp 15.00 | GBp 14.45 | 189.23K |
| 2026-08-04 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 45.08K |
| 2026-08-03 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.85 | GBp 14.35 | 38.04K |
| 2026-07-31 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.30 | 74.42K |
| 2026-07-30 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 65.55K |
| 2026-07-29 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.26 | 25.42K |
| 2026-07-28 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 386.73K |
| 2026-07-27 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 119.63K |
| 2026-07-24 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.91 | GBp 14.50 | 7.50K |
| 2026-07-23 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.91 | GBp 14.50 | 37.43K |
| 2026-07-22 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 3.97K |
| 2026-07-21 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.49 | 3.08K |
| 2026-07-20 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 177.51K |
| 2026-07-17 | GBp 14.50 | -1.02% | GBp 14.50 | GBp 15.00 | GBp 14.51 | 61.93K |
| 2026-07-16 | GBp 14.65 | +1.03% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 10.96K |
| 2026-07-15 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 59.05K |
| 2026-07-14 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.98 | GBp 14.50 | 4.90K |
| 2026-07-13 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.90 | GBp 14.00 | 45.54K |
| 2026-07-10 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.05 | 66.36K |
| 2026-07-09 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 5.15K |
| 2026-07-08 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.90 | GBp 14.00 | 215.80K |
| 2026-07-07 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 213.21K |
| 2026-07-06 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 124.89K |
| 2026-07-03 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 122.75K |
| 2026-07-02 | GBp 14.50 | -3.33% | GBp 14.50 | GBp 14.95 | GBp 14.18 | 33.49K |
| 2026-07-01 | GBp 15.00 | +1.01% | GBp 14.50 | GBp 15.00 | GBp 14.13 | 160.53K |
| 2026-06-30 | GBp 14.85 | +2.41% | GBp 14.50 | GBp 14.85 | GBp 14.15 | 67.92K |
| 2026-06-29 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.13 | 198.00K |
| 2026-06-26 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.00 | 64.81K |
| 2026-06-25 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.10 | 66.91K |
| 2026-06-24 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 14.95 | GBp 14.25 | 84.64K |
| 2026-06-23 | GBp 14.50 | -3.33% | GBp 15.00 | GBp 15.00 | GBp 14.20 | 549.56K |
| 2026-06-22 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 821.38K |
| 2026-06-19 | GBp 15.00 | -2.60% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 374.25K |
| 2026-06-18 | GBp 15.40 | -8.33% | GBp 16.75 | GBp 17.00 | GBp 14.50 | 1.87M |
| 2026-06-17 | GBp 16.80 | +5.00% | GBp 16.25 | GBp 17.00 | GBp 16.00 | 389.48K |
| 2026-06-16 | GBp 16.00 | +5.26% | GBp 15.25 | GBp 16.50 | GBp 15.22 | 516.14K |
| 2026-06-15 | GBp 15.20 | +1.33% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 287.01K |
| 2026-06-12 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.30 | GBp 14.78 | 169.06K |
| 2026-06-11 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.36 | GBp 14.60 | 5.58K |
| 2026-06-10 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 75.04K |
| 2026-06-09 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.50 | 95.99K |
| 2026-06-08 | GBp 15.00 | +1.69% | GBp 14.75 | GBp 15.50 | GBp 14.50 | 140.90K |
| 2026-06-05 | GBp 14.75 | +1.72% | GBp 14.50 | GBp 15.00 | GBp 14.50 | 764.87K |
| 2026-06-04 | GBp 14.50 | +11.54% | GBp 13.00 | GBp 14.90 | GBp 13.00 | 1.85M |
| 2026-06-03 | GBp 13.00 | +0.97% | GBp 12.88 | GBp 13.25 | GBp 12.50 | 5.42M |
| 2026-06-02 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.25 | GBp 12.50 | 391.61K |
| 2026-06-01 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.24 | GBp 12.50 | 268.91K |
| 2026-05-29 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 12.81 | GBp 12.50 | 50.34K |
| 2026-05-28 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.24 | GBp 12.50 | 66.25K |
| 2026-05-27 | GBp 12.88 | 0.00% | GBp 12.88 | GBp 13.25 | GBp 12.76 | 512.78K |