Team Internet Group plc (AIM:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 48.00
+0.90 (1.91%)
At close: Jul 6, 2026
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 37.50 | 39.00 | 37.00 | 39.00 | 39.00 | 4.00% | 102,531 |
| May 13, 2026 | 37.00 | 38.50 | 38.50 | 37.50 | 37.50 | -2.60% | 125,002 |
| May 12, 2026 | 38.33 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | 854,541 |
| May 11, 2026 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 3.17% | 686,016 |
| May 8, 2026 | 36.00 | 38.00 | 36.00 | 37.80 | 37.80 | 5.00% | 848,432 |
| May 7, 2026 | 34.50 | 37.00 | 34.00 | 36.00 | 36.00 | - | 821,209 |
| May 6, 2026 | 34.00 | 36.00 | 33.00 | 36.00 | 36.00 | 5.88% | 864,427 |
| May 5, 2026 | 33.69 | 34.00 | 34.00 | 34.00 | 34.00 | 3.03% | 339,731 |
| May 1, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1.54% | 1,598,410 |
| Apr 30, 2026 | 33.50 | 34.00 | 32.12 | 32.50 | 32.50 | -2.99% | 1,875,950 |
| Apr 29, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | 0.60% | 867,584 |
| Apr 28, 2026 | 33.50 | 33.50 | 33.30 | 33.30 | 33.30 | - | 2,406,412 |
| Apr 27, 2026 | 33.50 | 34.00 | 33.00 | 33.30 | 33.30 | 0.91% | 1,601,033 |
| Apr 24, 2026 | 32.00 | 34.60 | 31.00 | 33.00 | 33.00 | 3.13% | 8,064,482 |
| Apr 23, 2026 | 33.50 | 34.00 | 31.00 | 32.00 | 32.00 | -5.88% | 582,240 |
| Apr 22, 2026 | 34.50 | 35.00 | 33.05 | 34.00 | 34.00 | -1.45% | 312,631 |