TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 15.50
0.00 (0.00%)
Jul 24, 2026, 12:55 PM GMT
TEAM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 15.60 | 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 | 16.00 | 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 | 16.01 | 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 | 16.01 | 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 | - | - |
| 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 |