Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

TekCapital (TEK) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Jul 2025 (Tue) 7.70 7.70 7.70 7.70 252,660
28th Jul 2025 (Mon) 7.70 7.70 7.70 7.70 114,802
25th Jul 2025 (Fri) 7.70 7.70 7.70 7.70 57,055
24th Jul 2025 (Thu) 7.70 7.70 7.20 7.70 178,521
23rd Jul 2025 (Wed) 7.70 7.70 7.70 7.70 86,016
22nd Jul 2025 (Tue) 7.40 7.70 7.40 7.70 106,140
21st Jul 2025 (Mon) 7.70 7.70 7.40 7.70 344,762
18th Jul 2025 (Fri) 7.70 7.70 7.50 7.70 537,772
17th Jul 2025 (Thu) 7.70 7.70 7.70 7.70 200,407
16th Jul 2025 (Wed) 7.70 7.70 7.45 7.70 510,447
15th Jul 2025 (Tue) 7.60 7.80 7.60 7.70 335,068
14th Jul 2025 (Mon) 7.80 7.80 7.80 7.80 171,495
11th Jul 2025 (Fri) 7.80 7.80 7.44 7.80 291,239
10th Jul 2025 (Thu) 7.65 7.80 7.65 7.80 193,841
9th Jul 2025 (Wed) 7.65 7.65 7.65 7.65 233,995
8th Jul 2025 (Tue) 7.65 7.65 7.65 7.65 84,641
7th Jul 2025 (Mon) 7.65 7.65 7.50 7.65 1,192,902
4th Jul 2025 (Fri) 7.65 7.56 7.56 7.56 803,633
3rd Jul 2025 (Thu) 7.65 7.65 7.65 7.65 16,999
2nd Jul 2025 (Wed) 7.65 7.65 7.65 7.65 454,396
1st Jul 2025 (Tue) 7.75 7.75 7.65 7.65 365,348
30th Jun 2025 (Mon) 8.15 8.15 7.75 7.75 1,122,462
27th Jun 2025 (Fri) 8.15 8.15 8.15 8.15 141,299
26th Jun 2025 (Thu) 8.15 8.15 8.15 8.15 210,397
25th Jun 2025 (Wed) 8.15 8.15 8.15 8.15 113,333
24th Jun 2025 (Tue) 8.15 8.25 8.15 8.15 656,427
23rd Jun 2025 (Mon) 7.75 8.15 7.75 8.15 584,288
20th Jun 2025 (Fri) 7.75 7.75 7.75 7.75 793,856
19th Jun 2025 (Thu) 7.50 7.90 7.50 7.75 868,773
18th Jun 2025 (Wed) 7.85 7.66 7.50 7.66 1,829,948
17th Jun 2025 (Tue) 7.85 7.85 7.74 7.74 1,035,443
16th Jun 2025 (Mon) 7.85 7.90 7.74 7.90 217,399
13th Jun 2025 (Fri) 7.85 7.85 7.85 7.85 1,882,765
12th Jun 2025 (Thu) 7.85 7.85 7.85 7.85 935,538
11th Jun 2025 (Wed) 8.25 8.26 8.26 8.26 3,544,410
10th Jun 2025 (Tue) 8.25 8.25 8.25 8.25 1,162,000
9th Jun 2025 (Mon) 7.85 8.20 8.20 8.20 2,723,318
6th Jun 2025 (Fri) 7.65 8.00 7.75 7.85 1,813,039
5th Jun 2025 (Thu) 7.65 7.65 7.65 7.65 2,150,152
4th Jun 2025 (Wed) 7.75 7.75 7.35 7.65 2,308,392
3rd Jun 2025 (Tue) 7.75 7.98 7.50 7.98 3,392,046
2nd Jun 2025 (Mon) 7.25 7.96 7.35 7.80 4,489,514
30th May 2025 (Fri) 9.50 9.50 9.00 9.00 1,131,045
FTSE 100 Latest
Value9,124.55
Change-11.77