TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 15.58
+0.08 (0.52%)
Sep 4, 2026, 10:53 AM GMT
TEAM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15.50 | 15.58 | 15.00 | 15.50 | 15.50 | - | 45 |
| Sep 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 2, 2026 | 15.25 | 15.50 | 15.25 | 15.50 | 15.50 | - | 587,501 |
| Sep 1, 2026 | 15.48 | 15.48 | 15.01 | 15.50 | 15.50 | - | 19,525 |
| Aug 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 27, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 167 |
| Aug 26, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 25, 2026 | 15.50 | 15.01 | 15.01 | 15.50 | 15.50 | - | 28 |
| Aug 24, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 11,739 |
| Aug 21, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 473 |
| Aug 20, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 3,391 |
| Aug 19, 2026 | 15.50 | 16.00 | 15.53 | 15.50 | 15.50 | - | 3,321 |
| Aug 18, 2026 | 15.50 | 15.55 | 15.00 | 15.50 | 15.50 | - | 10,031 |
| Aug 17, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 14, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Aug 13, 2026 | 15.50 | 15.58 | 15.00 | 15.50 | 15.50 | - | 19,300 |
| Aug 12, 2026 | 15.50 | 15.62 | 15.01 | 15.50 | 15.50 | - | 53,525 |
| Aug 11, 2026 | 15.50 | 15.64 | 15.64 | 15.50 | 15.50 | - | 63,938 |
| Aug 10, 2026 | 15.50 | 15.80 | 15.10 | 15.50 | 15.50 | - | 83,002 |
| Aug 7, 2026 | 15.50 | 15.73 | 15.00 | 15.50 | 15.50 | - | 175,129 |
| Aug 6, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 124,778 |
| Aug 5, 2026 | 15.50 | 15.80 | 15.00 | 15.50 | 15.50 | - | 12,770 |
| Aug 4, 2026 | 15.50 | 15.80 | 15.80 | 15.50 | 15.50 | - | 63,265 |
| Aug 3, 2026 | 15.50 | 15.25 | 15.25 | 15.50 | 15.50 | - | 14,625 |
| Jul 31, 2026 | 15.50 | 15.80 | 15.80 | 15.50 | 15.50 | - | 11 |
| Jul 30, 2026 | 15.50 | 15.88 | 15.88 | 15.50 | 15.50 | - | 944 |
| Jul 29, 2026 | 15.50 | 16.00 | 15.88 | 15.50 | 15.50 | - | 84,383 |
| Jul 28, 2026 | 15.50 | 16.00 | 16.00 | 15.50 | 15.50 | - | 20,119 |
| Jul 27, 2026 | 15.50 | 15.99 | 15.10 | 15.50 | 15.50 | - | 29,772 |
| Jul 24, 2026 | 15.50 | 15.50 | 15.10 | 15.50 | 15.50 | - | 60,585 |
| Jul 23, 2026 | 15.50 | 15.55 | 15.50 | 15.50 | 15.50 | - | 315,582 |
| Jul 22, 2026 | 15.50 | 15.50 | 15.00 | 15.50 | 15.50 | - | 5,060 |
| Jul 21, 2026 | 15.50 | 15.60 | 15.00 | 15.50 | 15.50 | - | 57,278 |
| Jul 20, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | -3.13% | 146,961 |
| Jul 17, 2026 | 16.50 | 16.00 | 15.25 | 16.00 | 16.00 | -3.03% | 35,107 |
| Jul 16, 2026 | 16.50 | 16.01 | 16.01 | 16.50 | 16.50 | - | 16,895 |
| Jul 15, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 14, 2026 | 16.50 | 16.01 | 16.01 | 16.50 | 16.50 | - | 9,370 |
| Jul 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 15,000 |
| Jul 10, 2026 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 9 |
| Jul 9, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 372 |
| Jul 8, 2026 | 16.50 | 16.50 | 16.01 | 16.50 | 16.50 | - | 7,058 |
| Jul 7, 2026 | 16.50 | 16.25 | 15.60 | 16.50 | 16.50 | - | 50,235 |
| Jul 6, 2026 | 16.50 | 16.67 | 16.67 | 16.50 | 16.50 | - | 16,000 |
| Jul 3, 2026 | 16.50 | 16.70 | 16.70 | 16.50 | 16.50 | - | 10,155 |
| Jul 2, 2026 | 16.50 | 17.00 | 16.50 | 16.50 | 16.50 | - | 54,660 |
| Jul 1, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 21,824 |
| Jun 30, 2026 | 16.00 | 17.00 | 15.37 | 16.50 | 16.50 | 3.13% | 446,785 |
| Jun 29, 2026 | 16.00 | 17.00 | 16.38 | 16.00 | 16.00 | - | 18,582 |
| Jun 26, 2026 | 15.50 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |