TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 27.50
0.00 (0.00%)
Oct 10, 2025, 8:40 AM GMT+1
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.00 | 28.00 | 27.50 | 27.50 | 28.00 | - | 6 |
| Oct 9, 2025 | 27.50 | 27.50 | 27.11 | 27.50 | 27.50 | - | 5,000 |
| Oct 8, 2025 | 29.50 | 31.00 | 27.50 | 27.50 | 27.50 | -6.78% | 42,544 |
| Oct 7, 2025 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 40,002 |
| Oct 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | 20,085 |
| Oct 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.84% | 20,085 |
| Oct 2, 2025 | 31.00 | 31.00 | 29.50 | 31.00 | 31.00 | 5.08% | 40,054 |
| Oct 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 1.72% | - |
| Sep 30, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Sep 29, 2025 | 34.50 | 34.50 | 29.00 | 29.00 | 29.00 | -15.94% | 75,520 |
| Sep 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 35,712 |
| Sep 25, 2025 | 34.50 | 34.50 | 32.40 | 34.50 | 34.50 | - | 3,348 |
| Sep 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 33,432 |
| Sep 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 33,432 |
| Sep 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 33,432 |
| Sep 18, 2025 | 34.50 | 35.00 | 34.50 | 34.50 | 34.50 | - | 1,194 |
| Sep 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | 6,293 |
| Sep 16, 2025 | 34.50 | 34.50 | 33.06 | 34.50 | 34.50 | - | 434 |
| Sep 15, 2025 | 35.00 | 36.00 | 34.02 | 34.50 | 34.50 | -4.17% | 30,505 |
| Sep 12, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.86% | 1,127 |
| Sep 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,714 |
| Sep 10, 2025 | 36.00 | 36.00 | 33.40 | 36.00 | 36.00 | 2.86% | 2,867 |
| Sep 9, 2025 | 35.00 | 35.90 | 34.00 | 35.00 | 35.00 | - | 238 |
| Sep 8, 2025 | 35.00 | 35.00 | 34.45 | 35.00 | 35.00 | - | 42,345 |
| Sep 5, 2025 | 35.50 | 36.00 | 35.00 | 35.00 | 35.00 | -1.41% | 480,694 |
| Sep 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 3,050,000 |
| Sep 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,600,000 |
| Sep 2, 2025 | 35.50 | 35.50 | 35.45 | 35.50 | 35.50 | - | 190,003 |
| Sep 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 50,000 |
| Aug 29, 2025 | 34.50 | 36.94 | 34.50 | 35.50 | 35.50 | 1.43% | 159,870 |
| Aug 28, 2025 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | -1.41% | 20,000 |
| Aug 27, 2025 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | - | 400 |
| Aug 26, 2025 | 34.00 | 35.50 | 34.00 | 35.50 | 35.50 | -1.39% | 9 |
| Aug 22, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Aug 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 20, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Aug 19, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | - | 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 | - | - |