TEAM plc TEAM
LSE · United Kingdom · Finance
GBp 14.50-0.50 (-3.33%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 14.50 | -3.33% | GBp 15.00 | GBp 15.00 | GBp 14.00 | 65.34K |
| 2026-09-30 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 16.00 | GBp 14.00 | 96.07K |
| 2026-09-29 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.00 | GBp 15.00 | 0 |
| 2026-09-28 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 16.00 | GBp 14.62 | 22.01K |
| 2026-09-25 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 16.00 | GBp 14.00 | 240 |
| 2026-09-24 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.00 | GBp 15.00 | 0 |
| 2026-09-23 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 14.61 | GBp 14.00 | 5.29K |
| 2026-09-22 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 16.00 | GBp 14.00 | 30.25K |
| 2026-09-21 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 16.00 | GBp 14.00 | 5.50K |
| 2026-09-18 | GBp 15.00 | +20.00% | GBp 12.50 | GBp 16.00 | GBp 12.40 | 1.15M |
| 2026-09-17 | GBp 12.50 | -13.79% | GBp 14.50 | GBp 15.00 | GBp 11.00 | 2.14M |
| 2026-09-16 | GBp 14.50 | 0.00% | GBp 14.50 | GBp 15.00 | GBp 14.35 | 1.33K |
| 2026-09-15 | GBp 14.50 | -1.69% | GBp 14.75 | GBp 14.63 | GBp 14.30 | 40.03K |
| 2026-09-14 | GBp 14.75 | -4.84% | GBp 15.50 | GBp 15.00 | GBp 14.90 | 120.01K |
| 2026-09-11 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.25 | GBp 15.00 | 72.50K |
| 2026-09-10 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.00 | GBp 15.00 | 27 |
| 2026-09-09 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.26 | GBp 15.00 | 1.12K |
| 2026-09-08 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.50 | 0 |
| 2026-09-07 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 2.02K |
| 2026-09-04 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.58 | GBp 15.00 | 45 |
| 2026-09-03 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.50 | 0 |
| 2026-09-02 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.25 | 587.50K |
| 2026-09-01 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.48 | GBp 15.01 | 19.53K |
| 2026-08-28 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.50 | 0 |
| 2026-08-27 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 166 |
| 2026-08-26 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.50 | 0 |
| 2026-08-25 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.01 | GBp 15.01 | 28 |
| 2026-08-24 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.00 | 11.74K |
| 2026-08-21 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 473 |
| 2026-08-20 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 3.39K |
| 2026-08-19 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.52 | 3.32K |
| 2026-08-18 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.55 | GBp 15.00 | 10.03K |
| 2026-08-17 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.50 | 0 |
| 2026-08-14 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.50 | 0 |
| 2026-08-13 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.58 | GBp 15.00 | 19.30K |
| 2026-08-12 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.62 | GBp 15.01 | 53.53K |
| 2026-08-11 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.64 | GBp 15.64 | 63.94K |
| 2026-08-10 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.80 | GBp 15.10 | 83.00K |
| 2026-08-07 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.73 | GBp 15.00 | 175.13K |
| 2026-08-06 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.00 | 124.78K |
| 2026-08-05 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.80 | GBp 15.00 | 12.77K |
| 2026-08-04 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.80 | GBp 15.80 | 63.27K |
| 2026-08-03 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.25 | GBp 15.25 | 14.63K |
| 2026-07-31 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.80 | GBp 15.80 | 11 |
| 2026-07-30 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.88 | GBp 15.88 | 944 |
| 2026-07-29 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 15.88 | 84.38K |
| 2026-07-28 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 16.00 | GBp 16.00 | 20.12K |
| 2026-07-27 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.99 | GBp 15.10 | 29.77K |
| 2026-07-24 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.10 | 60.59K |
| 2026-07-23 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.55 | GBp 15.50 | 315.58K |
| 2026-07-22 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.50 | GBp 15.00 | 5.06K |
| 2026-07-21 | GBp 15.50 | 0.00% | GBp 15.50 | GBp 15.60 | GBp 15.00 | 57.28K |
| 2026-07-20 | GBp 15.50 | -3.13% | GBp 15.50 | GBp 16.00 | GBp 15.00 | 146.96K |
| 2026-07-17 | GBp 16.00 | -3.03% | GBp 16.50 | GBp 16.00 | GBp 15.25 | 35.11K |
| 2026-07-16 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.01 | GBp 16.01 | 16.90K |
| 2026-07-15 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.50 | GBp 16.50 | 0 |
| 2026-07-14 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.01 | GBp 16.01 | 9.37K |
| 2026-07-13 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.50 | GBp 16.50 | 15.00K |
| 2026-07-10 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.00 | GBp 16.00 | 8 |
| 2026-07-09 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 372 |
| 2026-07-08 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.50 | GBp 16.01 | 7.06K |
| 2026-07-07 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.25 | GBp 15.60 | 50.23K |
| 2026-07-06 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.67 | GBp 16.67 | 16.00K |
| 2026-07-03 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 16.70 | GBp 16.70 | 10.16K |
| 2026-07-02 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.50 | 54.66K |
| 2026-07-01 | GBp 16.50 | 0.00% | GBp 16.50 | GBp 17.00 | GBp 16.00 | 21.82K |
| 2026-06-30 | GBp 16.50 | +3.13% | GBp 16.00 | GBp 17.00 | GBp 15.37 | 446.79K |
| 2026-06-29 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 16.38 | 18.58K |
| 2026-06-26 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.00 | GBp 16.00 | 0 |
| 2026-06-25 | GBp 16.00 | 0.00% | GBp 15.50 | GBp 17.00 | GBp 15.32 | 95.02K |
| 2026-06-24 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 17.00 | 1 |
| 2026-06-23 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.27 | 270 |
| 2026-06-22 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 9.93K |
| 2026-06-19 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 120.67K |
| 2026-06-18 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.20 | GBp 15.00 | 150 |
| 2026-06-17 | GBp 16.00 | +3.23% | GBp 15.50 | GBp 16.45 | GBp 15.15 | 136.09K |
| 2026-06-16 | GBp 15.50 | -3.13% | GBp 16.00 | GBp 16.00 | GBp 15.00 | 148.25K |
| 2026-06-15 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.20 | GBp 15.20 | 29.79K |
| 2026-06-12 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.80 | GBp 15.20 | 17.40K |
| 2026-06-11 | GBp 16.00 | +3.23% | GBp 15.50 | GBp 15.90 | GBp 14.55 | 164.44K |
| 2026-06-10 | GBp 15.50 | -3.13% | GBp 16.00 | GBp 15.02 | GBp 15.00 | 44.29K |
| 2026-06-09 | GBp 16.00 | 0.00% | GBp 15.50 | GBp 15.02 | GBp 15.00 | 10.01K |
| 2026-06-08 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 135.30K |
| 2026-06-05 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.00 | GBp 15.00 | 487 |
| 2026-06-04 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.25 | GBp 15.25 | 655 |
| 2026-06-03 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.15 | GBp 16.00 | 334.00K |
| 2026-06-02 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.00 | 304 |
| 2026-06-01 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 16.48 | GBp 15.35 | 327.26K |
| 2026-05-29 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 15.56 | GBp 15.56 | 100.00K |
| 2026-05-28 | GBp 16.00 | 0.00% | GBp 16.00 | GBp 17.00 | GBp 15.50 | 29.55K |