Tekmar Group plc (AIM:TGP)
London
· Delayed Price · Currency is GBP · Price in GBX 6.38
0.00 (0.00%)
At close: Dec 5, 2025
Tekmar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.47 | 6.50 | 6.25 | 6.38 | 6.38 | - | 272,878 |
| Dec 4, 2025 | 5.88 | 6.50 | 5.70 | 6.38 | 6.38 | 15.38% | 3,680,246 |
| Dec 3, 2025 | 5.50 | 5.75 | 5.00 | 5.53 | 5.53 | 0.45% | 315,091 |
| Dec 2, 2025 | 5.50 | 5.25 | 5.25 | 5.50 | 5.50 | - | 140,352 |
| Dec 1, 2025 | 5.50 | 5.50 | 5.35 | 5.50 | 5.50 | - | 70,110 |
| Nov 28, 2025 | 5.50 | 5.35 | 5.25 | 5.50 | 5.50 | - | 12,199 |
| Nov 27, 2025 | 5.50 | 5.57 | 5.33 | 5.50 | 5.50 | - | 67,398 |
| Nov 26, 2025 | 5.69 | 5.69 | 5.69 | 5.50 | 5.50 | - | 1,581 |
| Nov 25, 2025 | 5.75 | 5.75 | 5.25 | 5.50 | 5.50 | - | 30,063 |
| Nov 24, 2025 | 5.50 | 5.69 | 5.30 | 5.50 | 5.50 | - | 26,250 |
| Nov 21, 2025 | 5.75 | 6.00 | 5.25 | 5.50 | 5.50 | -4.35% | 338,375 |
| Nov 20, 2025 | 5.80 | 6.00 | 5.50 | 5.75 | 5.75 | - | 354,808 |
| Nov 19, 2025 | 5.75 | 5.61 | 5.55 | 5.75 | 5.75 | - | 129,864 |
| Nov 18, 2025 | 5.75 | 5.84 | 5.55 | 5.75 | 5.75 | - | 91,245 |
| Nov 17, 2025 | 6.25 | 6.50 | 5.64 | 5.75 | 5.75 | 3.14% | 1,744,105 |
| Nov 14, 2025 | 5.58 | 5.75 | 5.43 | 5.58 | 5.58 | - | 96,915 |
| Nov 13, 2025 | 5.45 | 5.58 | 5.40 | 5.58 | 5.58 | 2.29% | 410,951 |
| Nov 12, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 106,180 |
| Nov 11, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 14,595 |
| Nov 10, 2025 | 5.45 | 5.41 | 5.41 | 5.45 | 5.45 | - | 7,974 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.30 | 5.45 | 5.45 | - | 135,169 |
| Nov 6, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 18,682 |
| Nov 5, 2025 | 5.58 | 5.75 | 5.40 | 5.45 | 5.45 | -2.24% | 929,628 |
| Nov 4, 2025 | 5.58 | 5.48 | 5.45 | 5.58 | 5.58 | - | 54,267 |
| Nov 3, 2025 | 5.58 | 5.75 | 5.46 | 5.58 | 5.58 | - | 101,086 |
| Oct 31, 2025 | 5.58 | 5.75 | 5.45 | 5.58 | 5.58 | - | 24,001 |
| Oct 30, 2025 | 5.58 | 5.60 | 5.40 | 5.58 | 5.58 | - | 532,284 |
| Oct 29, 2025 | 5.63 | 5.60 | 5.40 | 5.58 | 5.58 | 1.36% | 315,942 |
| Oct 28, 2025 | 5.63 | 5.75 | 5.50 | 5.50 | 5.50 | - | 361,980 |
| Oct 27, 2025 | 5.63 | 5.75 | 5.38 | 5.50 | 5.50 | -2.22% | 312,887 |
| Oct 24, 2025 | 5.63 | 5.75 | 5.52 | 5.63 | 5.63 | - | 178,402 |
| Oct 23, 2025 | 5.63 | 5.65 | 5.50 | 5.63 | 5.63 | - | 72,192 |
| Oct 22, 2025 | 5.63 | 5.66 | 5.50 | 5.63 | 5.63 | - | 125,377 |
| Oct 21, 2025 | 5.85 | 6.00 | 5.50 | 5.63 | 5.63 | -3.85% | 548,839 |
| Oct 20, 2025 | 5.85 | 5.90 | 5.70 | 5.85 | 5.85 | - | 25,225 |
| Oct 17, 2025 | 6.13 | 6.25 | 5.70 | 5.85 | 5.85 | -2.50% | 849,649 |
| Oct 16, 2025 | 6.13 | 6.25 | 5.98 | 6.00 | 6.00 | -2.04% | 115,056 |
| Oct 15, 2025 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 295,560 |
| Oct 14, 2025 | 6.63 | 6.50 | 6.00 | 6.13 | 6.13 | -7.55% | 551,652 |
| Oct 13, 2025 | 6.63 | 7.00 | 6.25 | 6.63 | 6.63 | - | 155,312 |
| Oct 10, 2025 | 6.63 | 6.80 | 6.25 | 6.63 | 6.63 | - | 148,898 |
| Oct 9, 2025 | 6.63 | 6.60 | 6.25 | 6.63 | 6.63 | - | 539,234 |
| Oct 8, 2025 | 6.50 | 7.00 | 6.25 | 6.63 | 6.63 | 8.16% | 1,828,333 |
| Oct 7, 2025 | 6.13 | 6.09 | 5.81 | 6.13 | 6.13 | -2.00% | 217,798 |
| Oct 6, 2025 | 6.38 | 6.50 | 5.75 | 6.25 | 6.25 | -1.96% | 505,543 |
| Oct 3, 2025 | 6.38 | 6.50 | 6.25 | 6.38 | 6.38 | - | 501,542 |
| Oct 2, 2025 | 6.25 | 6.50 | 5.76 | 6.38 | 6.38 | 2.00% | 2,016,771 |
| Oct 1, 2025 | 6.75 | 7.00 | 6.00 | 6.25 | 6.25 | 4.17% | 2,064,785 |
| Sep 30, 2025 | 6.25 | 6.17 | 5.75 | 6.00 | 6.00 | -4.00% | 629,864 |
| Sep 29, 2025 | 5.75 | 6.50 | 5.50 | 6.25 | 6.25 | 8.70% | 5,091,101 |