TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
+0.50 (3.13%)
May 26, 2026, 4:23 PM GMT
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 16.00 | 16.90 | 16.50 | 16.00 | 16.00 | - | 180,849 |
| May 22, 2026 | 16.00 | 16.80 | 15.00 | 16.00 | 16.00 | - | 1,420 |
| May 21, 2026 | 16.00 | 17.00 | 15.30 | 16.00 | 16.00 | - | 79 |
| May 20, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 6,981 |
| May 19, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 48 |
| May 18, 2026 | 16.00 | 16.90 | 15.30 | 16.00 | 16.00 | - | 11,742 |
| May 15, 2026 | 15.50 | 16.90 | 15.90 | 16.00 | 16.00 | 3.23% | 153,393 |
| May 14, 2026 | 16.00 | 15.70 | 13.50 | 15.50 | 15.50 | -3.13% | 411,138 |
| May 13, 2026 | 16.00 | 15.50 | 15.10 | 16.00 | 16.00 | - | 103,235 |
| May 12, 2026 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | - | 28,000 |
| May 11, 2026 | 16.50 | 16.30 | 15.06 | 16.00 | 16.00 | -3.03% | 172,840 |
| May 8, 2026 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 96 |
| May 7, 2026 | 16.50 | 16.00 | 16.00 | 16.50 | 16.50 | - | 5 |
| May 6, 2026 | 17.00 | 17.00 | 16.10 | 16.50 | 16.50 | - | 497,643 |
| May 5, 2026 | 16.50 | 16.95 | 16.00 | 16.50 | 16.50 | - | 59,250 |
| May 1, 2026 | 16.50 | 16.65 | 16.10 | 16.50 | 16.50 | - | 27,879 |
| Apr 30, 2026 | 16.50 | 16.80 | 16.00 | 16.50 | 16.50 | - | 126,283 |
| Apr 29, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 281,743 |
| Apr 28, 2026 | 16.50 | 17.00 | 16.03 | 16.50 | 16.50 | - | 7,839 |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 24, 2026 | 16.50 | 17.00 | 16.03 | 16.50 | 16.50 | - | 2,073 |
| Apr 23, 2026 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 1,047 |
| Apr 22, 2026 | 16.50 | 16.63 | 16.00 | 16.50 | 16.50 | - | 126,072 |
| Apr 21, 2026 | 16.50 | 16.70 | 16.00 | 16.50 | 16.50 | - | 48,339 |
| Apr 20, 2026 | 16.50 | 16.80 | 16.77 | 16.50 | 16.50 | - | 6,503 |
| Apr 17, 2026 | 16.50 | 17.00 | 16.03 | 16.50 | 16.50 | - | 130,732 |
| Apr 16, 2026 | 16.50 | 16.90 | 16.00 | 16.50 | 16.50 | - | 58,429 |
| Apr 15, 2026 | 17.50 | 17.30 | 16.90 | 16.50 | 16.50 | -5.71% | 127,383 |
| Apr 14, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 197 |
| Apr 13, 2026 | 18.00 | 17.25 | 17.25 | 17.50 | 17.50 | -2.78% | 23,259 |
| Apr 10, 2026 | 18.00 | 17.25 | 17.00 | 18.00 | 18.00 | - | 5,823 |
| Apr 9, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | - | 42,551 |
| Apr 8, 2026 | 17.50 | 18.70 | 16.00 | 18.00 | 18.00 | 2.86% | 115,664 |
| Apr 7, 2026 | 17.50 | 18.75 | 16.00 | 17.50 | 17.50 | - | 12,304 |
| Apr 2, 2026 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 124,124 |
| Apr 1, 2026 | 17.50 | 19.00 | 16.63 | 17.50 | 17.50 | - | 30,524 |
| Mar 31, 2026 | 17.50 | 19.00 | 18.77 | 17.50 | 17.50 | - | 32,335 |
| Mar 30, 2026 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 25,496 |
| Mar 27, 2026 | 18.00 | 19.00 | 16.00 | 17.50 | 17.50 | -2.78% | 185,505 |
| Mar 26, 2026 | 19.50 | 19.01 | 17.15 | 18.00 | 18.00 | -7.69% | 247,369 |
| Mar 25, 2026 | 21.50 | 21.00 | 19.00 | 19.50 | 19.50 | -11.36% | 164,662 |
| 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 | - | - |