TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 38.50
+1.50 (3.90%)
Aug 19, 2025, 4:35 PM GMT+1
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 162 |
| Aug 18, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | - | 3,819 |
| Aug 15, 2025 | 37.80 | 40.00 | 36.00 | 38.50 | 38.50 | - | 38,531 |
| Aug 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 13, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | - | 350 |
| Aug 12, 2025 | 37.30 | 38.50 | 37.30 | 38.50 | 38.50 | - | 120 |
| Aug 11, 2025 | 36.20 | 38.50 | 36.20 | 38.50 | 38.50 | - | 24 |
| Aug 8, 2025 | 39.00 | 39.00 | 37.35 | 38.50 | 38.50 | - | 25,010 |
| Aug 7, 2025 | 39.06 | 39.06 | 37.00 | 38.50 | 38.50 | - | 4,082 |
| Aug 6, 2025 | 37.35 | 38.50 | 37.35 | 38.50 | 38.50 | -1.28% | 20,000 |
| Aug 5, 2025 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | -3.70% | 5,482 |
| Aug 4, 2025 | 40.00 | 41.00 | 40.00 | 40.50 | 40.50 | 5.19% | 88,504 |
| Aug 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 31, 2025 | 37.45 | 41.50 | 37.45 | 38.50 | 38.50 | - | 402,480 |
| Jul 30, 2025 | 37.25 | 38.50 | 37.25 | 38.50 | 38.50 | - | 33,645 |
| Jul 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 28, 2025 | 35.00 | 41.70 | 35.00 | 38.50 | 38.50 | 6.94% | 153,519 |
| Jul 25, 2025 | 34.00 | 40.75 | 34.00 | 36.00 | 36.00 | 2.86% | 101,243 |
| Jul 24, 2025 | 32.00 | 38.00 | 32.00 | 35.00 | 35.00 | 2.94% | 97,567 |
| Jul 23, 2025 | 32.00 | 34.00 | 32.00 | 34.00 | 34.00 | - | 88 |
| Jul 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 21, 2025 | 30.00 | 34.00 | 29.00 | 34.00 | 34.00 | 14.48% | 138,686 |
| Jul 18, 2025 | 30.00 | 30.00 | 29.20 | 29.70 | 29.70 | -2.62% | 95,850 |
| Jul 17, 2025 | 31.25 | 31.25 | 30.00 | 30.50 | 30.50 | -1.61% | 31,300 |
| Jul 16, 2025 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | - | 77 |
| Jul 15, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jul 14, 2025 | 30.08 | 32.00 | 30.00 | 31.00 | 31.00 | -1.59% | 200,020 |
| Jul 11, 2025 | 33.00 | 33.00 | 30.00 | 31.50 | 31.50 | - | 86 |
| Jul 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Jul 8, 2025 | 32.00 | 35.00 | 30.05 | 31.50 | 31.50 | -5.97% | 165,532 |
| Jul 7, 2025 | 32.09 | 35.00 | 32.09 | 33.50 | 33.50 | - | 9,687 |
| Jul 4, 2025 | 35.00 | 35.00 | 32.00 | 33.50 | 33.50 | - | 100,291 |
| Jul 3, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Jul 2, 2025 | 32.00 | 35.00 | 32.00 | 33.50 | 33.50 | - | 6,371 |
| Jul 1, 2025 | 35.00 | 35.00 | 32.30 | 33.50 | 33.50 | -1.47% | 85,006 |
| Jun 30, 2025 | 38.00 | 38.05 | 34.00 | 34.00 | 34.00 | -12.82% | 76,002 |
| Jun 27, 2025 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | - | 7,516 |
| Jun 26, 2025 | 39.92 | 40.00 | 39.00 | 39.00 | 39.00 | - | 154,000 |
| Jun 25, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 151,216 |
| Jun 24, 2025 | 38.10 | 39.00 | 38.10 | 39.00 | 39.00 | - | 25,000 |
| Jun 23, 2025 | 39.96 | 39.96 | 38.25 | 39.00 | 39.00 | - | 77,454 |
| Jun 20, 2025 | 39.00 | 39.00 | 38.82 | 39.00 | 39.00 | - | 52,330 |
| Jun 19, 2025 | 38.80 | 40.00 | 38.80 | 39.00 | 39.00 | - | 5,487 |
| Jun 18, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 50,509 |
| Jun 17, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,056 |
| Jun 16, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 1.30% | 191,084 |
| Jun 13, 2025 | 33.00 | 40.00 | 29.00 | 38.50 | 38.50 | 11.59% | 272,262 |
| Jun 12, 2025 | 33.00 | 38.00 | 33.00 | 34.50 | 34.50 | 4.55% | 112,079 |
| Jun 11, 2025 | 32.00 | 35.00 | 30.75 | 33.00 | 33.00 | 6.45% | 306,649 |