TEAM plc (AIM:TEAM)
London · Delayed Price · Currency is GBP · Price in GBX 14.00
-1.00 (-6.67%)
Sep 25, 2026, 8:28 AM GMT
TEAM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 242 |
| Sep 24, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 23, 2026 | 14.61 | 14.61 | 14.00 | 15.00 | 15.00 | - | 5,292 |
| Sep 22, 2026 | 14.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 30,252 |
| Sep 21, 2026 | 16.00 | 16.00 | 14.00 | 15.00 | 15.00 | - | 5,503 |
| Sep 18, 2026 | 12.40 | 16.00 | 12.40 | 15.00 | 15.00 | 20.00% | 1,145,528 |
| Sep 17, 2026 | 14.50 | 15.00 | 11.00 | 12.50 | 12.50 | -13.79% | 2,143,237 |
| Sep 16, 2026 | 14.35 | 15.00 | 14.35 | 14.50 | 14.50 | - | 1,331 |
| Sep 15, 2026 | 14.30 | 14.63 | 14.30 | 14.50 | 14.50 | -1.69% | 40,031 |
| Sep 14, 2026 | 15.00 | 15.00 | 14.90 | 14.75 | 14.75 | -4.84% | 120,008 |
| Sep 11, 2026 | 15.00 | 15.25 | 15.00 | 15.50 | 15.50 | - | 72,504 |
| Sep 10, 2026 | 15.00 | 15.00 | 15.00 | 15.50 | 15.50 | - | 28 |
| Sep 9, 2026 | 15.50 | 15.26 | 15.00 | 15.50 | 15.50 | - | 1,125 |
| Sep 8, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Sep 7, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 2,019 |
| 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 |