Team Internet Group plc (AIM:TIG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 34.90
+0.90 (2.65%)
Nov 6, 2026, 4:22 PM GMT
Team Internet Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 33.10 | 35.00 | 33.00 | 34.90 | 34.90 | 2.65% | 88,283 |
| Nov 5, 2026 | 34.00 | 35.00 | 33.33 | 34.00 | 34.00 | - | 251,819 |
| Nov 4, 2026 | 34.00 | 34.90 | 33.25 | 34.00 | 34.00 | 3.03% | 28,373 |
| Nov 3, 2026 | 34.00 | 34.90 | 33.00 | 33.00 | 33.00 | -2.94% | 257,862 |
| Nov 2, 2026 | 34.00 | 34.90 | 33.00 | 34.00 | 34.00 | -1.45% | 136,851 |
| Oct 30, 2026 | 34.00 | 35.00 | 33.33 | 34.50 | 34.50 | -1.43% | 116,032 |
| Oct 29, 2026 | 34.50 | 35.00 | 33.65 | 35.00 | 35.00 | 1.45% | 750,088 |
| Oct 28, 2026 | 34.50 | 35.00 | 34.05 | 34.50 | 34.50 | - | 38,912 |
| Oct 27, 2026 | 35.00 | 35.00 | 33.90 | 34.50 | 34.50 | 1.47% | 401,326 |
| Oct 26, 2026 | 35.00 | 36.00 | 34.00 | 34.00 | 34.00 | -2.86% | 42,338 |
| Oct 23, 2026 | 35.50 | 36.00 | 34.00 | 35.00 | 35.00 | -1.41% | 106,481 |
| Oct 22, 2026 | 35.50 | 36.00 | 35.00 | 35.50 | 35.50 | -0.84% | 62,546 |
| Oct 21, 2026 | 36.50 | 36.00 | 35.10 | 35.80 | 35.80 | -0.42% | 161,483 |
| Oct 20, 2026 | 36.50 | 37.00 | 35.95 | 35.95 | 35.95 | -1.51% | 131,862 |
| Oct 19, 2026 | 37.00 | 37.70 | 36.25 | 36.50 | 36.50 | -2.41% | 113,549 |
| Oct 16, 2026 | 37.33 | 37.50 | 37.40 | 37.40 | 37.40 | -0.27% | 294,263 |
| Oct 15, 2026 | 37.00 | 37.50 | 37.45 | 37.50 | 37.50 | - | 579,166 |
| Oct 14, 2026 | 37.38 | 38.00 | 38.00 | 37.50 | 37.50 | -1.32% | 440,388 |
| Oct 13, 2026 | 37.55 | 38.00 | 38.00 | 38.00 | 38.00 | - | 160,711 |
| Oct 12, 2026 | 37.60 | 38.90 | 37.55 | 38.00 | 38.00 | 1.33% | 20,347 |
| Oct 9, 2026 | 37.00 | 37.50 | 37.50 | 37.50 | 37.50 | - | 50,171 |
| Oct 8, 2026 | 40.00 | 40.00 | 37.03 | 37.50 | 37.50 | -1.32% | 56,024 |
| Oct 7, 2026 | 38.50 | 40.00 | 37.10 | 38.00 | 38.00 | -2.56% | 61,090 |
| Oct 6, 2026 | 39.00 | 40.00 | 37.03 | 39.00 | 39.00 | - | 162,620 |
| Oct 5, 2026 | 39.00 | 38.60 | 38.00 | 39.00 | 39.00 | - | 83,264 |
| Oct 2, 2026 | 39.30 | 39.00 | 39.00 | 39.00 | 39.00 | 1.30% | 59,102 |
| Oct 1, 2026 | 39.00 | 38.50 | 38.50 | 38.50 | 38.50 | -1.53% | 64,010 |
| Sep 30, 2026 | 41.00 | 41.00 | 39.10 | 39.10 | 39.10 | -3.46% | 114,377 |
| Sep 29, 2026 | 40.40 | 41.00 | 40.00 | 40.50 | 40.50 | 1.25% | 168,637 |
| Sep 28, 2026 | 40.65 | 40.00 | 40.00 | 40.00 | 40.00 | -3.61% | 48,005 |
| 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 |