Team Internet Group plc (AIM:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 56.80
-0.70 (-1.22%)
Aug 22, 2025, 4:35 PM GMT+1
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 57.20 | 58.80 | 57.20 | 57.51 | 57.51 | 0.01% | 22,293 |
| Aug 21, 2025 | 58.60 | 59.80 | 57.33 | 57.50 | 57.50 | -1.37% | 165,861 |
| Aug 20, 2025 | 58.00 | 59.40 | 57.00 | 58.30 | 58.30 | 0.17% | 64,340 |
| Aug 19, 2025 | 60.94 | 61.70 | 58.00 | 58.20 | 58.20 | -3.96% | 94,387 |
| Aug 18, 2025 | 57.50 | 61.00 | 57.50 | 60.60 | 60.60 | 3.95% | 106,861 |
| Aug 15, 2025 | 63.05 | 63.24 | 57.50 | 58.30 | 58.30 | -7.17% | 378,835 |
| Aug 14, 2025 | 63.63 | 64.42 | 62.80 | 62.80 | 62.80 | -0.79% | 148,524 |
| Aug 13, 2025 | 64.80 | 64.80 | 63.30 | 63.30 | 63.30 | - | 35,224 |
| Aug 12, 2025 | 63.55 | 64.30 | 62.50 | 63.30 | 63.30 | -1.71% | 111,881 |
| Aug 11, 2025 | 64.06 | 65.00 | 62.00 | 64.40 | 64.40 | 3.04% | 204,622 |
| Aug 8, 2025 | 63.60 | 64.90 | 62.50 | 62.50 | 62.50 | -3.40% | 210,834 |
| Aug 7, 2025 | 63.56 | 64.90 | 63.00 | 64.70 | 64.70 | 1.09% | 77,834 |
| Aug 6, 2025 | 65.00 | 65.00 | 63.10 | 64.00 | 64.00 | -0.31% | 107,472 |
| Aug 5, 2025 | 62.40 | 65.00 | 61.10 | 64.20 | 64.20 | 3.55% | 286,476 |
| Aug 4, 2025 | 60.60 | 63.00 | 60.00 | 62.00 | 62.00 | 0.81% | 143,742 |
| Aug 1, 2025 | 58.00 | 61.60 | 58.00 | 61.50 | 61.50 | 3.36% | 327,043 |
| Jul 31, 2025 | 59.59 | 60.22 | 59.34 | 59.50 | 59.50 | 1.36% | 42,109 |
| Jul 30, 2025 | 60.29 | 61.40 | 58.10 | 58.70 | 58.70 | -0.51% | 240,040 |
| Jul 29, 2025 | 64.00 | 64.00 | 59.00 | 59.00 | 59.00 | -4.84% | 289,588 |
| Jul 28, 2025 | 61.70 | 64.90 | 61.50 | 62.00 | 62.00 | -0.48% | 146,596 |
| Jul 25, 2025 | 65.54 | 65.54 | 61.50 | 62.30 | 62.30 | -2.20% | 142,068 |
| Jul 24, 2025 | 66.70 | 66.70 | 63.10 | 63.70 | 63.70 | -0.62% | 33,979 |
| Jul 23, 2025 | 67.70 | 67.70 | 63.10 | 64.10 | 64.10 | -1.08% | 65,655 |
| Jul 22, 2025 | 64.90 | 66.20 | 64.00 | 64.80 | 64.80 | -0.15% | 42,316 |
| Jul 21, 2025 | 65.00 | 67.70 | 64.00 | 64.90 | 64.90 | -2.41% | 101,586 |
| Jul 18, 2025 | 65.83 | 66.93 | 65.10 | 66.50 | 66.50 | -0.30% | 61,068 |
| Jul 17, 2025 | 68.00 | 68.00 | 65.10 | 66.70 | 66.70 | 2.30% | 63,128 |
| Jul 16, 2025 | 67.90 | 67.90 | 65.10 | 65.20 | 65.20 | -1.06% | 72,539 |
| Jul 15, 2025 | 66.00 | 68.00 | 64.80 | 65.90 | 65.90 | -0.15% | 156,096 |
| Jul 14, 2025 | 65.48 | 66.60 | 64.40 | 66.00 | 66.00 | -0.15% | 321,056 |
| Jul 11, 2025 | 67.87 | 68.35 | 66.00 | 66.10 | 66.10 | -1.34% | 104,700 |
| Jul 10, 2025 | 68.69 | 69.00 | 67.00 | 67.00 | 67.00 | -2.90% | 87,292 |
| Jul 9, 2025 | 65.50 | 69.00 | 63.91 | 69.00 | 69.00 | 6.98% | 263,417 |
| Jul 8, 2025 | 64.00 | 65.90 | 63.20 | 64.50 | 64.50 | 1.57% | 227,560 |
| Jul 7, 2025 | 69.00 | 69.00 | 62.58 | 63.50 | 63.50 | -6.20% | 77,488 |
| Jul 4, 2025 | 69.00 | 69.00 | 65.08 | 67.70 | 67.70 | 3.36% | 130,490 |
| Jul 3, 2025 | 63.00 | 67.40 | 62.11 | 65.50 | 65.50 | 6.68% | 261,733 |
| Jul 2, 2025 | 63.00 | 64.10 | 60.00 | 61.40 | 61.40 | -2.85% | 130,873 |
| Jul 1, 2025 | 63.34 | 64.80 | 62.90 | 63.20 | 63.20 | -0.32% | 107,700 |
| Jun 30, 2025 | 64.00 | 64.00 | 61.50 | 63.40 | 63.40 | 0.48% | 116,548 |
| Jun 27, 2025 | 64.00 | 64.00 | 62.29 | 63.10 | 63.10 | -1.10% | 181,605 |
| Jun 26, 2025 | 63.90 | 64.00 | 61.38 | 63.80 | 63.80 | 2.90% | 221,966 |
| Jun 25, 2025 | 61.10 | 63.94 | 61.00 | 62.00 | 62.00 | -1.12% | 132,769 |
| Jun 24, 2025 | 64.87 | 65.54 | 62.19 | 62.70 | 62.70 | -2.79% | 282,855 |
| Jun 23, 2025 | 63.24 | 66.70 | 62.40 | 64.50 | 64.50 | 3.37% | 181,814 |
| Jun 20, 2025 | 62.00 | 63.00 | 60.93 | 62.40 | 62.40 | 0.81% | 66,007 |
| Jun 19, 2025 | 60.90 | 61.90 | 60.50 | 61.90 | 61.90 | 2.48% | 85,962 |
| Jun 18, 2025 | 61.40 | 61.40 | 59.00 | 60.40 | 60.40 | 0.83% | 572,888 |
| Jun 17, 2025 | 63.00 | 63.00 | 58.50 | 59.90 | 59.90 | -1.16% | 285,056 |
| Jun 16, 2025 | 60.90 | 61.73 | 60.60 | 60.60 | 60.60 | -1.94% | 108,795 |