TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 21.00
-1.00 (-4.55%)
Mar 25, 2026, 10:47 AM GMT
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | - | -2.27% | 150,000 |
| Mar 24, 2026 | 22.00 | 21.50 | 21.50 | 22.00 | 22.00 | - | 100,000 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.50 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 8,333 |
| Mar 16, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 2 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 62 |
| Mar 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 11, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 10,136 |
| Mar 10, 2026 | 23.00 | 23.20 | 23.20 | 23.00 | 23.00 | - | 5,000 |
| Mar 9, 2026 | 24.00 | 22.25 | 22.25 | 23.00 | 23.00 | -4.17% | 25,000 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Mar 5, 2026 | 26.00 | 25.00 | 23.33 | 24.00 | 24.00 | -7.69% | 68,965 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 3, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 1,824 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 23, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 2 |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 19, 2026 | 26.50 | 26.88 | 25.10 | 26.00 | 26.00 | -1.89% | 9,650 |
| Feb 18, 2026 | 26.50 | 26.90 | 26.90 | 26.50 | 26.50 | - | 5,000 |
| Feb 17, 2026 | 27.50 | 27.00 | 27.00 | 26.50 | 26.50 | -3.64% | 8,000 |
| Feb 16, 2026 | 27.50 | 27.40 | 27.40 | 27.50 | 27.50 | - | 3 |
| Feb 13, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 4 |
| Feb 12, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 10,012 |
| Feb 11, 2026 | 27.50 | 27.90 | 25.50 | 27.50 | 27.50 | - | 143,272 |
| Feb 10, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 11 |
| Feb 9, 2026 | 27.50 | 27.01 | 27.01 | 27.50 | 27.50 | - | 407 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 5, 2026 | 27.50 | 27.95 | 27.95 | 27.50 | 27.50 | - | 4,472 |
| Feb 4, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 33 |
| Feb 3, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 36 |
| Feb 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 27, 2026 | 27.50 | 27.01 | 27.00 | 27.50 | 27.50 | - | 116 |
| Jan 26, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 332 |
| Jan 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 6 |
| Jan 22, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 9 |
| Jan 21, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 11,363 |
| Jan 20, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 10,000 |
| Jan 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 16, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 71 |
| Jan 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |