TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 24.00
0.00 (0.00%)
Oct 31, 2025, 11:50 AM GMT+1
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | - | 35,000 |
| Oct 30, 2025 | 23.50 | 24.00 | 23.50 | 24.00 | 24.00 | 2.13% | 161,441 |
| Oct 29, 2025 | 23.20 | 26.00 | 23.00 | 23.50 | 23.50 | 2.17% | 238,699 |
| Oct 28, 2025 | 27.00 | 27.00 | 23.00 | 23.00 | 23.00 | -14.81% | 111,746 |
| Oct 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 126,112 |
| Oct 24, 2025 | 27.00 | 27.75 | 26.00 | 27.00 | 27.00 | - | 15,657 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 29 |
| Oct 22, 2025 | 26.20 | 28.00 | 26.00 | 27.00 | 27.00 | - | 15 |
| Oct 21, 2025 | 27.00 | 27.75 | 26.00 | 27.00 | 27.00 | - | 6,001 |
| Oct 20, 2025 | 26.20 | 27.80 | 26.20 | 27.00 | 27.00 | - | 50,440 |
| Oct 17, 2025 | 27.00 | 27.00 | 26.02 | 27.00 | 27.00 | 1.89% | 400 |
| Oct 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 183,030 |
| Oct 15, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 6,106 |
| Oct 14, 2025 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | -1.85% | 7,338 |
| Oct 13, 2025 | 27.50 | 27.50 | 26.51 | 27.00 | 27.00 | -1.82% | 10,000 |
| Oct 10, 2025 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 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% | - |