TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 16.50
0.00 (0.00%)
Jul 6, 2026, 9:04 AM GMT
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 15.50 | 17.00 | 15.32 | 16.00 | 16.00 | - | 95,018 |
| Jun 24, 2026 | 17.00 | 17.00 | 17.00 | 16.00 | 16.00 | - | 1 |
| Jun 23, 2026 | 15.27 | 17.00 | 15.27 | 16.00 | 16.00 | - | 270 |
| Jun 22, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 9,929 |
| Jun 19, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 120,673 |
| Jun 18, 2026 | 16.00 | 15.20 | 15.00 | 16.00 | 16.00 | - | 151 |
| Jun 17, 2026 | 15.50 | 16.45 | 15.15 | 16.00 | 16.00 | 3.23% | 136,094 |
| Jun 16, 2026 | 15.00 | 16.00 | 15.00 | 15.50 | 15.50 | -3.13% | 148,252 |
| Jun 15, 2026 | 16.00 | 15.20 | 15.20 | 16.00 | 16.00 | - | 29,790 |
| Jun 12, 2026 | 15.20 | 15.80 | 15.20 | 16.00 | 16.00 | - | 17,398 |
| Jun 11, 2026 | 15.50 | 15.90 | 14.55 | 16.00 | 16.00 | 3.23% | 164,438 |
| Jun 10, 2026 | 16.00 | 15.02 | 15.00 | 15.50 | 15.50 | -3.13% | 44,291 |
| Jun 9, 2026 | 15.50 | 15.02 | 15.00 | 16.00 | 16.00 | - | 10,009 |
| Jun 8, 2026 | 17.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 135,304 |
| Jun 5, 2026 | 16.00 | 15.00 | 15.00 | 16.00 | 16.00 | - | 487 |
| Jun 4, 2026 | 16.00 | 15.25 | 15.25 | 16.00 | 16.00 | - | 655 |
| Jun 3, 2026 | 16.00 | 16.15 | 16.00 | 16.00 | 16.00 | - | 334,000 |
| Jun 2, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 304 |
| Jun 1, 2026 | 16.00 | 16.48 | 15.35 | 16.00 | 16.00 | - | 327,257 |
| May 29, 2026 | 16.00 | 15.56 | 15.56 | 16.00 | 16.00 | - | 100,000 |
| May 28, 2026 | 16.00 | 17.00 | 15.50 | 16.00 | 16.00 | - | 29,549 |
| May 27, 2026 | 16.00 | 17.00 | 15.00 | 16.00 | 16.00 | - | 30,612 |
| 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 |