Team Internet Group plc (AIM:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 41.50
+1.50 (3.75%)
Sep 25, 2026, 4:35 PM GMT
Team Internet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 41.70 | 41.50 | 41.00 | 41.50 | 41.50 | 3.75% | 187,008 |
| Sep 24, 2026 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 382,495 |
| Sep 23, 2026 | 40.02 | 41.00 | 40.02 | 40.50 | 40.50 | - | 25,570 |
| Sep 22, 2026 | 41.50 | 41.38 | 40.00 | 40.50 | 40.50 | -2.41% | 71,720 |
| Sep 21, 2026 | 42.00 | 42.00 | 41.00 | 41.50 | 41.50 | 1.22% | 21,931 |
| Sep 18, 2026 | 41.17 | 41.00 | 41.00 | 41.00 | 41.00 | -2.38% | 61,628 |
| Sep 17, 2026 | 41.00 | 41.75 | 41.00 | 42.00 | 42.00 | - | 18,317 |
| Sep 16, 2026 | 41.88 | 41.88 | 41.00 | 42.00 | 42.00 | - | 41,156 |
| Sep 15, 2026 | 41.55 | 42.00 | 42.00 | 42.00 | 42.00 | - | 18,020 |
| Sep 14, 2026 | 41.48 | 41.99 | 41.30 | 42.00 | 42.00 | - | 27,506 |
| Sep 11, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 160,584 |
| Sep 10, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 362,198 |
| Sep 9, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 243,765 |
| Sep 8, 2026 | 42.00 | 42.60 | 41.00 | 42.00 | 42.00 | - | 158,645 |
| Sep 7, 2026 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 821,894 |
| Sep 4, 2026 | 42.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 58,257 |
| Sep 3, 2026 | 43.50 | 42.55 | 41.00 | 42.00 | 42.00 | - | 79,990 |
| Sep 2, 2026 | 43.50 | 45.00 | 42.00 | 42.00 | 42.00 | - | 55,113 |
| Sep 1, 2026 | 44.00 | 45.00 | 42.00 | 42.00 | 42.00 | -4.55% | 166,590 |
| Aug 28, 2026 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | - | 10,532 |
| Aug 27, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 138,234 |
| Aug 26, 2026 | 44.50 | 45.00 | 43.00 | 44.00 | 44.00 | -1.12% | 204,916 |
| Aug 25, 2026 | 44.50 | 45.90 | 43.00 | 44.50 | 44.50 | -1.11% | 56,996 |
| Aug 24, 2026 | 44.50 | 46.00 | 43.15 | 45.00 | 45.00 | - | 119,356 |
| Aug 21, 2026 | 44.50 | 45.25 | 43.75 | 45.00 | 45.00 | 1.12% | 120,433 |
| Aug 20, 2026 | 44.50 | 46.00 | 43.00 | 44.50 | 44.50 | 1.14% | 17,858 |
| Aug 19, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 420,593 |
| Aug 18, 2026 | 44.00 | 44.60 | 43.00 | 44.00 | 44.00 | - | 352,866 |
| Aug 17, 2026 | 43.75 | 45.00 | 43.00 | 44.00 | 44.00 | 3.04% | 26,448 |
| Aug 14, 2026 | 43.75 | 45.00 | 42.50 | 42.70 | 42.70 | -2.95% | 103,557 |
| Aug 13, 2026 | 41.50 | 44.00 | 40.00 | 44.00 | 44.00 | 2.33% | 574,339 |
| Aug 12, 2026 | 41.50 | 43.00 | 41.50 | 43.00 | 43.00 | 3.61% | 73,642 |
| Aug 11, 2026 | 41.00 | 43.00 | 40.00 | 41.50 | 41.50 | 1.22% | 107,613 |
| Aug 10, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 107,193 |
| Aug 7, 2026 | 40.50 | 42.00 | 40.00 | 41.00 | 41.00 | 1.23% | 260,166 |
| Aug 6, 2026 | 41.00 | 42.00 | 40.00 | 40.50 | 40.50 | - | 241,814 |
| Aug 5, 2026 | 41.00 | 41.40 | 40.25 | 40.50 | 40.50 | -1.22% | 120,167 |
| Aug 4, 2026 | 41.50 | 42.00 | 40.00 | 41.00 | 41.00 | -1.20% | 370,346 |
| Aug 3, 2026 | 42.00 | 43.00 | 41.00 | 41.50 | 41.50 | -1.19% | 241,389 |
| Jul 31, 2026 | 42.00 | 42.38 | 41.78 | 42.00 | 42.00 | - | 89,140 |
| Jul 30, 2026 | 41.50 | 42.40 | 41.55 | 42.00 | 42.00 | - | 49,831 |
| Jul 29, 2026 | 42.00 | 42.50 | 41.63 | 42.00 | 42.00 | - | 133,184 |
| Jul 28, 2026 | 43.00 | 44.00 | 41.40 | 42.00 | 42.00 | -1.87% | 287,025 |
| Jul 27, 2026 | 43.00 | 44.00 | 42.00 | 42.80 | 42.80 | 1.90% | 184,478 |
| Jul 24, 2026 | 44.00 | 44.25 | 42.00 | 42.00 | 42.00 | -5.62% | 273,344 |
| Jul 23, 2026 | 43.50 | 45.00 | 43.50 | 44.50 | 44.50 | 2.30% | 1,699,932 |
| Jul 22, 2026 | 42.00 | 44.50 | 42.00 | 43.50 | 43.50 | 1.16% | 1,274,239 |
| Jul 21, 2026 | 45.00 | 45.80 | 41.31 | 43.00 | 43.00 | -4.44% | 654,641 |
| Jul 20, 2026 | 45.00 | 46.00 | 44.55 | 45.00 | 45.00 | - | 114,181 |
| Jul 17, 2026 | 45.50 | 46.00 | 44.00 | 45.00 | 45.00 | 1.12% | 197,148 |