TEAM plc (AIM:TEAM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 14.70
-0.05 (-0.34%)
Nov 6, 2026, 4:14 PM GMT
TEAM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 14.33 | 14.78 | 14.00 | 14.70 | 14.70 | -0.34% | 300,000 |
| Nov 5, 2026 | 14.75 | 14.30 | 14.00 | 14.75 | 14.75 | - | 76,563 |
| Nov 4, 2026 | 14.75 | 14.77 | 14.00 | 14.75 | 14.75 | - | 7,348 |
| Nov 3, 2026 | 14.75 | 14.78 | 14.78 | 14.75 | 14.75 | - | 25,000 |
| Nov 2, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 30, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 29, 2026 | 14.75 | 14.80 | 14.80 | 14.75 | 14.75 | - | 246 |
| Oct 28, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 27, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 26, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 23, 2026 | 14.75 | 14.30 | 14.30 | 14.75 | 14.75 | - | 50,000 |
| Oct 22, 2026 | 14.75 | 14.83 | 14.30 | 14.75 | 14.75 | - | 16,427 |
| Oct 21, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 20, 2026 | 14.75 | 14.00 | 14.00 | 14.75 | 14.75 | - | 20 |
| Oct 19, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 16, 2026 | 14.75 | 14.89 | 14.00 | 14.75 | 14.75 | - | 125,032 |
| Oct 15, 2026 | 14.00 | 15.50 | 14.00 | 14.75 | 14.75 | - | 6 |
| Oct 14, 2026 | 14.00 | 15.50 | 14.00 | 14.75 | 14.75 | - | 182 |
| Oct 13, 2026 | 14.75 | 15.50 | 15.50 | 14.75 | 14.75 | - | 17 |
| Oct 12, 2026 | 14.00 | 15.00 | 14.00 | 14.75 | 14.75 | 1.72% | 33,394 |
| Oct 9, 2026 | 14.74 | 14.74 | 14.74 | 14.50 | 14.50 | -1.69% | 3,327 |
| Oct 8, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 7, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - | - |
| Oct 6, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | -1.67% | 1,063 |
| Oct 5, 2026 | 14.50 | 15.50 | 14.00 | 15.00 | 15.00 | 3.45% | 112,961 |
| Oct 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | - |
| Oct 1, 2026 | 14.05 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 65,337 |
| Sep 30, 2026 | 14.67 | 16.00 | 14.00 | 15.00 | 15.00 | - | 96,074 |
| Sep 29, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Sep 28, 2026 | 15.00 | 16.00 | 14.62 | 15.00 | 15.00 | - | 22,012 |
| 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 | - | - |