Team Internet Group plc (AIM:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 42.00
-2.50 (-5.62%)
At close: Jul 24, 2026
Team Internet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 935,136 |
| Jul 22, 2026 | 42.00 | 44.50 | 42.00 | 43.50 | 43.50 | 1.16% | 1,274,239 |
| Jul 21, 2026 | 45.80 | 43.80 | 43.00 | 43.00 | 43.00 | -4.44% | 654,640 |
| 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 |
| Jul 16, 2026 | 45.50 | 46.00 | 44.50 | 44.50 | 44.50 | -2.20% | 134,413 |
| Jul 15, 2026 | 45.50 | 46.00 | 45.00 | 45.50 | 45.50 | 2.25% | 37,540 |
| Jul 14, 2026 | 46.50 | 46.00 | 44.50 | 44.50 | 44.50 | -4.30% | 239,442 |
| Jul 13, 2026 | 47.00 | 48.00 | 46.00 | 46.50 | 46.50 | -1.06% | 85,344 |
| Jul 10, 2026 | 47.00 | 48.00 | 46.25 | 47.00 | 47.00 | 2.17% | 43,450 |
| Jul 9, 2026 | 47.50 | 48.00 | 46.00 | 46.00 | 46.00 | -3.16% | 61,347 |
| Jul 8, 2026 | 48.00 | 49.00 | 47.00 | 47.50 | 47.50 | -2.06% | 139,131 |
| Jul 7, 2026 | 48.00 | 49.00 | 47.00 | 48.50 | 48.50 | 1.04% | 9,572 |
| Jul 6, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 48.00 | 1.91% | 43,985 |
| Jul 3, 2026 | 48.00 | 49.00 | 47.10 | 47.10 | 47.10 | -3.88% | 133,697 |
| Jul 2, 2026 | 47.50 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 129,541 |
| Jul 1, 2026 | 45.60 | 48.00 | 47.00 | 48.00 | 48.00 | 4.35% | 597,822 |
| Jun 30, 2026 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 2.22% | 242,963 |
| Jun 29, 2026 | 44.50 | 45.88 | 44.05 | 45.00 | 45.00 | 1.12% | 261,691 |
| Jun 26, 2026 | 44.00 | 45.00 | 44.00 | 44.50 | 44.50 | 0.91% | 499,995 |
| Jun 25, 2026 | 44.00 | 45.00 | 43.78 | 44.10 | 44.10 | 0.23% | 387,020 |
| Jun 24, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.53% | 681,250 |
| Jun 23, 2026 | 41.50 | 43.90 | 41.00 | 42.50 | 42.50 | 1.19% | 519,701 |
| Jun 22, 2026 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 5.00% | 192,966 |
| Jun 19, 2026 | 39.50 | 41.00 | 39.00 | 40.00 | 40.00 | - | 711,219 |
| Jun 18, 2026 | 39.50 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 1,186,611 |
| Jun 17, 2026 | 39.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 331,907 |
| Jun 16, 2026 | 40.22 | 40.50 | 39.00 | 39.00 | 39.00 | -4.88% | 474,404 |
| Jun 15, 2026 | 42.88 | 41.00 | 39.00 | 41.00 | 41.00 | 3.80% | 1,452,516 |
| Jun 12, 2026 | 34.00 | 39.70 | 34.00 | 39.50 | 39.50 | 16.18% | 361,001 |
| Jun 11, 2026 | 34.00 | 35.00 | 33.55 | 34.00 | 34.00 | - | 104,129 |
| Jun 10, 2026 | 39.00 | 39.00 | 34.00 | 34.00 | 34.00 | -9.33% | 653,321 |
| Jun 9, 2026 | 37.50 | 39.00 | 36.06 | 37.50 | 37.50 | -6.25% | 80,349 |
| Jun 8, 2026 | 38.10 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 226,927 |
| Jun 5, 2026 | 39.00 | 40.00 | 38.00 | 38.50 | 38.50 | -1.28% | 66,446 |
| Jun 4, 2026 | 39.50 | 40.00 | 39.00 | 39.00 | 39.00 | -1.89% | 154,047 |
| Jun 3, 2026 | 39.38 | 40.00 | 39.75 | 39.75 | 39.75 | -0.63% | 199,953 |
| Jun 2, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 551,478 |
| Jun 1, 2026 | 38.95 | 39.00 | 38.95 | 39.00 | 39.00 | 2.63% | 92,342 |
| May 29, 2026 | 38.50 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 807,040 |
| May 28, 2026 | 38.50 | 40.00 | 37.00 | 40.00 | 40.00 | 2.56% | 235,330 |
| May 27, 2026 | 37.00 | 39.00 | 36.88 | 39.00 | 39.00 | 5.41% | 177,387 |
| May 26, 2026 | 37.70 | 38.00 | 37.00 | 37.00 | 37.00 | - | 253,738 |
| May 22, 2026 | 37.00 | 37.97 | 36.00 | 37.00 | 37.00 | - | 29,384 |
| May 21, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 152,555 |
| May 20, 2026 | 37.00 | 37.00 | 36.41 | 37.00 | 37.00 | 0.54% | 346,360 |
| May 19, 2026 | 37.00 | 37.05 | 36.80 | 36.80 | 36.80 | -0.54% | 401,049 |
| May 18, 2026 | 37.00 | 38.00 | 36.20 | 37.00 | 37.00 | -5.13% | 326,755 |
| May 15, 2026 | 37.50 | 39.00 | 36.95 | 39.00 | 39.00 | - | 470,228 |