Team Internet Group plc (AIM:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 34.00
+1.00 (3.03%)
At close: May 5, 2026
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 35.00 | 35.00 | 34.01 | 34.50 | 34.50 | -1.43% | 286,552 |
| Apr 20, 2026 | 35.50 | 36.00 | 34.10 | 35.00 | 35.00 | -1.41% | 112,180 |
| Apr 17, 2026 | 36.00 | 37.00 | 35.00 | 35.50 | 35.50 | -1.39% | 617,014 |
| Apr 16, 2026 | 36.00 | 37.00 | 35.00 | 36.00 | 36.00 | 2.27% | 107,748 |
| Apr 15, 2026 | 36.00 | 37.00 | 35.00 | 35.20 | 35.20 | -2.09% | 151,993 |
| Apr 14, 2026 | 36.00 | 37.00 | 35.00 | 35.95 | 35.95 | 2.13% | 238,467 |
| Apr 13, 2026 | 36.00 | 37.00 | 35.00 | 35.20 | 35.20 | -2.22% | 115,045 |
| Apr 10, 2026 | 36.00 | 36.20 | 35.00 | 36.00 | 36.00 | - | 377,274 |
| Apr 9, 2026 | 36.00 | 37.00 | 35.60 | 36.00 | 36.00 | - | 317,477 |
| Apr 8, 2026 | 36.50 | 37.00 | 35.20 | 36.00 | 36.00 | 2.27% | 761,402 |
| Apr 7, 2026 | 36.02 | 35.20 | 35.20 | 35.20 | 35.20 | -3.56% | 703,897 |
| Apr 2, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -1.35% | 356,422 |
| Apr 1, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 528,066 |
| Mar 31, 2026 | 38.00 | 37.00 | 36.90 | 37.00 | 37.00 | 1.09% | 725,329 |
| Mar 30, 2026 | 37.00 | 38.00 | 36.00 | 36.60 | 36.60 | -1.08% | 331,157 |
| Mar 27, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 139,679 |
| Mar 26, 2026 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | 2.21% | 139,508 |
| Mar 25, 2026 | 37.00 | 37.75 | 35.60 | 36.20 | 36.20 | 0.56% | 149,972 |
| Mar 24, 2026 | 37.01 | 36.00 | 36.00 | 36.00 | 36.00 | - | 255,078 |
| Mar 23, 2026 | 38.00 | 39.00 | 36.00 | 36.00 | 36.00 | -2.44% | 140,232 |
| Mar 20, 2026 | 39.00 | 39.00 | 36.90 | 36.90 | 36.90 | -5.38% | 189,379 |
| Mar 19, 2026 | 39.50 | 39.70 | 38.10 | 39.00 | 39.00 | 0.39% | 151,816 |
| Mar 18, 2026 | 39.50 | 39.85 | 38.85 | 38.85 | 38.85 | -1.89% | 298,321 |
| Mar 17, 2026 | 41.00 | 41.00 | 39.10 | 39.60 | 39.60 | -3.41% | 234,116 |
| Mar 16, 2026 | 42.50 | 43.00 | 40.00 | 41.00 | 41.00 | 3.80% | 728,747 |
| Mar 13, 2026 | 40.50 | 40.74 | 39.00 | 39.50 | 39.50 | -3.66% | 79,292 |
| Mar 12, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | 2.50% | 118,583 |
| Mar 11, 2026 | 43.00 | 42.75 | 40.00 | 40.00 | 40.00 | -2.44% | 144,599 |
| Mar 10, 2026 | 43.00 | 43.50 | 41.00 | 41.00 | 41.00 | -2.38% | 244,144 |
| Mar 9, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -3.45% | 213,321 |
| Mar 6, 2026 | 44.50 | 45.50 | 42.20 | 43.50 | 43.50 | -5.43% | 241,690 |
| Mar 5, 2026 | 45.00 | 46.00 | 43.20 | 46.00 | 46.00 | - | 133,765 |
| Mar 4, 2026 | 45.00 | 46.00 | 44.25 | 46.00 | 46.00 | 4.55% | 510,902 |
| Mar 3, 2026 | 47.00 | 47.05 | 44.00 | 44.00 | 44.00 | -6.38% | 353,747 |
| Mar 2, 2026 | 47.85 | 49.00 | 46.10 | 47.00 | 47.00 | -1.05% | 103,571 |
| Feb 27, 2026 | 49.00 | 50.00 | 47.00 | 47.50 | 47.50 | -3.06% | 432,776 |
| Feb 26, 2026 | 49.00 | 48.80 | 48.00 | 49.00 | 49.00 | - | 35,977 |
| Feb 25, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 128,200 |
| Feb 24, 2026 | 49.00 | 50.00 | 48.50 | 49.00 | 49.00 | -0.51% | 406,997 |
| Feb 23, 2026 | 48.20 | 50.09 | 48.20 | 49.25 | 49.25 | -0.20% | 119,504 |
| Feb 20, 2026 | 48.25 | 49.40 | 48.20 | 49.35 | 49.35 | 2.39% | 92,581 |