Team Internet Group plc TIG
LSE · United Kingdom · Commercial Services
GBp 38.50-0.60 (-1.53%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 38.50 | -1.53% | GBp 39.00 | GBp 40.00 | GBp 38.50 | 64.01K |
| 2026-09-30 | GBp 39.10 | -3.46% | GBp 40.50 | GBp 41.00 | GBp 39.00 | 114.38K |
| 2026-09-29 | GBp 40.50 | +1.25% | GBp 41.00 | GBp 41.00 | GBp 40.00 | 168.64K |
| 2026-09-28 | GBp 40.00 | -3.61% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 48.00K |
| 2026-09-25 | GBp 41.50 | +3.75% | GBp 41.00 | GBp 41.70 | GBp 40.00 | 187.01K |
| 2026-09-24 | GBp 40.00 | -1.23% | GBp 40.50 | GBp 41.00 | GBp 39.00 | 382.50K |
| 2026-09-23 | GBp 40.50 | 0.00% | GBp 40.50 | GBp 41.00 | GBp 40.02 | 25.57K |
| 2026-09-22 | GBp 40.50 | -2.41% | GBp 41.50 | GBp 41.38 | GBp 40.00 | 71.72K |
| 2026-09-21 | GBp 41.50 | +1.22% | GBp 41.50 | GBp 42.00 | GBp 41.00 | 21.93K |
| 2026-09-18 | GBp 41.00 | -2.38% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 61.63K |
| 2026-09-17 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 41.75 | GBp 41.00 | 18.32K |
| 2026-09-16 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 41.88 | GBp 41.00 | 41.16K |
| 2026-09-15 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 18.02K |
| 2026-09-14 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 41.99 | GBp 41.30 | 27.51K |
| 2026-09-11 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 160.58K |
| 2026-09-10 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 362.20K |
| 2026-09-09 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 243.77K |
| 2026-09-08 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.60 | GBp 41.00 | 158.65K |
| 2026-09-07 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 821.89K |
| 2026-09-04 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.00 | GBp 41.00 | 58.26K |
| 2026-09-03 | GBp 42.00 | 0.00% | GBp 43.50 | GBp 45.00 | GBp 41.00 | 79.99K |
| 2026-09-02 | GBp 42.00 | 0.00% | GBp 43.50 | GBp 45.00 | GBp 42.00 | 55.11K |
| 2026-09-01 | GBp 42.00 | -4.55% | GBp 44.00 | GBp 45.00 | GBp 42.00 | 166.59K |
| 2026-08-28 | GBp 44.00 | 0.00% | GBp 43.50 | GBp 45.00 | GBp 43.00 | 10.53K |
| 2026-08-27 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 43.00 | 138.23K |
| 2026-08-26 | GBp 44.00 | -1.12% | GBp 44.50 | GBp 45.00 | GBp 43.00 | 204.92K |
| 2026-08-25 | GBp 44.50 | -1.11% | GBp 44.50 | GBp 45.90 | GBp 43.00 | 57.00K |
| 2026-08-24 | GBp 45.00 | 0.00% | GBp 44.50 | GBp 46.00 | GBp 43.15 | 119.36K |
| 2026-08-21 | GBp 45.00 | +1.12% | GBp 44.50 | GBp 45.25 | GBp 43.75 | 120.43K |
| 2026-08-20 | GBp 44.50 | +1.14% | GBp 44.50 | GBp 46.00 | GBp 43.00 | 17.86K |
| 2026-08-19 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 45.00 | GBp 43.00 | 420.59K |
| 2026-08-18 | GBp 44.00 | 0.00% | GBp 44.00 | GBp 44.60 | GBp 43.00 | 352.87K |
| 2026-08-17 | GBp 44.00 | +3.04% | GBp 43.75 | GBp 45.00 | GBp 43.00 | 26.45K |
| 2026-08-14 | GBp 42.70 | -2.95% | GBp 43.75 | GBp 45.00 | GBp 42.50 | 103.56K |
| 2026-08-13 | GBp 44.00 | +2.33% | GBp 41.50 | GBp 44.00 | GBp 40.00 | 574.34K |
| 2026-08-12 | GBp 43.00 | +3.61% | GBp 41.50 | GBp 43.00 | GBp 41.50 | 73.64K |
| 2026-08-11 | GBp 41.50 | +1.22% | GBp 41.00 | GBp 43.00 | GBp 40.00 | 107.61K |
| 2026-08-10 | GBp 41.00 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 107.19K |
| 2026-08-07 | GBp 41.00 | +1.23% | GBp 40.50 | GBp 42.00 | GBp 40.00 | 260.17K |
| 2026-08-06 | GBp 40.50 | 0.00% | GBp 41.00 | GBp 42.00 | GBp 40.00 | 241.81K |
| 2026-08-05 | GBp 40.50 | -1.22% | GBp 41.00 | GBp 41.40 | GBp 40.25 | 120.17K |
| 2026-08-04 | GBp 41.00 | -1.20% | GBp 41.50 | GBp 42.00 | GBp 40.00 | 370.35K |
| 2026-08-03 | GBp 41.50 | -1.19% | GBp 42.00 | GBp 43.00 | GBp 41.00 | 241.39K |
| 2026-07-31 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.38 | GBp 41.78 | 89.14K |
| 2026-07-30 | GBp 42.00 | 0.00% | GBp 41.50 | GBp 42.40 | GBp 41.55 | 49.83K |
| 2026-07-29 | GBp 42.00 | 0.00% | GBp 42.00 | GBp 42.50 | GBp 41.63 | 133.18K |
| 2026-07-28 | GBp 42.00 | -1.87% | GBp 43.00 | GBp 44.00 | GBp 41.40 | 287.03K |
| 2026-07-27 | GBp 42.80 | +1.90% | GBp 43.00 | GBp 44.00 | GBp 42.00 | 184.48K |
| 2026-07-24 | GBp 42.00 | -5.62% | GBp 44.00 | GBp 44.25 | GBp 42.00 | 273.34K |
| 2026-07-23 | GBp 44.50 | +2.30% | GBp 43.50 | GBp 45.00 | GBp 43.50 | 1.70M |
| 2026-07-22 | GBp 43.50 | +1.16% | GBp 42.00 | GBp 44.50 | GBp 42.00 | 1.27M |
| 2026-07-21 | GBp 43.00 | -4.44% | GBp 45.00 | GBp 45.80 | GBp 41.31 | 654.64K |
| 2026-07-20 | GBp 45.00 | 0.00% | GBp 45.00 | GBp 46.00 | GBp 44.55 | 114.18K |
| 2026-07-17 | GBp 45.00 | +1.12% | GBp 45.50 | GBp 46.00 | GBp 44.00 | 197.15K |
| 2026-07-16 | GBp 44.50 | -2.20% | GBp 45.50 | GBp 46.00 | GBp 44.50 | 134.41K |
| 2026-07-15 | GBp 45.50 | +2.25% | GBp 45.50 | GBp 46.00 | GBp 45.00 | 37.54K |
| 2026-07-14 | GBp 44.50 | -4.30% | GBp 46.50 | GBp 46.00 | GBp 44.50 | 239.44K |
| 2026-07-13 | GBp 46.50 | -1.06% | GBp 47.00 | GBp 48.00 | GBp 46.00 | 85.34K |
| 2026-07-10 | GBp 47.00 | +2.17% | GBp 47.00 | GBp 48.00 | GBp 46.25 | 43.45K |
| 2026-07-09 | GBp 46.00 | -3.16% | GBp 47.50 | GBp 48.00 | GBp 46.00 | 61.35K |
| 2026-07-08 | GBp 47.50 | -2.06% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 139.13K |
| 2026-07-07 | GBp 48.50 | +1.04% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 9.57K |
| 2026-07-06 | GBp 48.00 | +1.91% | GBp 48.00 | GBp 49.00 | GBp 47.00 | 43.99K |
| 2026-07-03 | GBp 47.10 | -3.88% | GBp 48.00 | GBp 49.00 | GBp 47.10 | 133.70K |
| 2026-07-02 | GBp 49.00 | +2.08% | GBp 47.50 | GBp 49.00 | GBp 47.00 | 129.54K |
| 2026-07-01 | GBp 48.00 | +4.35% | GBp 46.00 | GBp 48.75 | GBp 45.60 | 877.12K |
| 2026-06-30 | GBp 46.00 | +2.22% | GBp 45.00 | GBp 46.00 | GBp 45.00 | 242.96K |
| 2026-06-29 | GBp 45.00 | +1.12% | GBp 44.50 | GBp 45.88 | GBp 44.05 | 261.69K |
| 2026-06-26 | GBp 44.50 | +0.91% | GBp 44.00 | GBp 45.00 | GBp 44.00 | 500.00K |
| 2026-06-25 | GBp 44.10 | +0.23% | GBp 44.00 | GBp 45.00 | GBp 43.78 | 387.02K |
| 2026-06-24 | GBp 44.00 | +3.53% | GBp 42.50 | GBp 45.00 | GBp 42.75 | 681.25K |
| 2026-06-23 | GBp 42.50 | +1.19% | GBp 41.50 | GBp 43.90 | GBp 41.00 | 519.70K |
| 2026-06-22 | GBp 42.00 | +5.00% | GBp 40.00 | GBp 42.00 | GBp 39.00 | 292.97K |
| 2026-06-19 | GBp 40.00 | 0.00% | GBp 39.50 | GBp 41.00 | GBp 39.00 | 711.22K |
| 2026-06-18 | GBp 40.00 | +2.56% | GBp 39.50 | GBp 40.00 | GBp 39.00 | 1.34M |
| 2026-06-17 | GBp 39.00 | 0.00% | GBp 39.50 | GBp 40.00 | GBp 39.00 | 331.91K |
| 2026-06-16 | GBp 39.00 | -4.88% | GBp 40.00 | GBp 41.00 | GBp 39.00 | 474.40K |
| 2026-06-15 | GBp 41.00 | +3.80% | GBp 41.50 | GBp 43.00 | GBp 39.00 | 1.45M |
| 2026-06-12 | GBp 39.50 | +16.18% | GBp 34.00 | GBp 40.00 | GBp 34.00 | 511.00K |
| 2026-06-11 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 35.00 | GBp 33.55 | 104.13K |
| 2026-06-10 | GBp 34.00 | -9.33% | GBp 37.50 | GBp 39.00 | GBp 32.50 | 653.32K |
| 2026-06-09 | GBp 37.50 | -6.25% | GBp 37.50 | GBp 39.00 | GBp 36.06 | 80.35K |
| 2026-06-08 | GBp 40.00 | +3.90% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 226.93K |
| 2026-06-05 | GBp 38.50 | -1.28% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 66.45K |
| 2026-06-04 | GBp 39.00 | -1.89% | GBp 39.50 | GBp 40.00 | GBp 39.00 | 154.05K |
| 2026-06-03 | GBp 39.75 | -0.63% | GBp 39.50 | GBp 40.00 | GBp 39.36 | 199.95K |
| 2026-06-02 | GBp 40.00 | +2.56% | GBp 39.00 | GBp 40.00 | GBp 38.00 | 571.70K |
| 2026-06-01 | GBp 39.00 | +2.63% | GBp 39.00 | GBp 40.00 | GBp 38.72 | 92.34K |
| 2026-05-29 | GBp 38.00 | -5.00% | GBp 38.50 | GBp 40.00 | GBp 38.00 | 807.04K |
| 2026-05-28 | GBp 40.00 | +2.56% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 235.33K |