Team Internet Group plc (LON:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 46.00
-1.45 (-3.06%)
Oct 27, 2025, 4:35 PM BST
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 47.20 | 48.00 | 46.50 | 46.50 | 46.50 | -2.00% | 75,613 |
| Oct 24, 2025 | 47.42 | 47.50 | 45.00 | 47.45 | 47.45 | 2.04% | 388,362 |
| Oct 23, 2025 | 48.40 | 49.81 | 46.10 | 46.50 | 46.50 | -0.64% | 602,819 |
| Oct 22, 2025 | 51.15 | 51.90 | 46.80 | 46.80 | 46.80 | -7.87% | 575,289 |
| Oct 21, 2025 | 49.15 | 51.50 | 49.15 | 50.80 | 50.80 | -0.78% | 102,755 |
| Oct 20, 2025 | 49.74 | 51.85 | 48.20 | 51.20 | 51.20 | 2.40% | 242,391 |
| Oct 17, 2025 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | -5.48% | 390,879 |
| Oct 16, 2025 | 57.00 | 57.49 | 50.39 | 52.90 | 52.90 | -7.84% | 608,765 |
| Oct 15, 2025 | 57.20 | 58.70 | 57.00 | 57.40 | 57.40 | 0.70% | 143,505 |
| Oct 14, 2025 | 59.10 | 60.60 | 57.00 | 57.00 | 57.00 | -4.20% | 233,000 |
| Oct 13, 2025 | 62.00 | 63.00 | 59.40 | 59.50 | 59.50 | -4.03% | 216,721 |
| Oct 10, 2025 | 60.90 | 62.06 | 60.90 | 62.00 | 62.00 | - | 147,985 |
| Oct 9, 2025 | 61.00 | 62.44 | 60.40 | 62.00 | 62.00 | - | 106,854 |
| Oct 8, 2025 | 64.60 | 64.60 | 61.28 | 62.00 | 62.00 | - | 42,651 |
| Oct 7, 2025 | 65.00 | 65.00 | 61.10 | 62.00 | 62.00 | -1.59% | 887,473 |
| Oct 6, 2025 | 61.30 | 64.18 | 61.30 | 63.00 | 63.00 | 0.96% | 98,504 |
| Oct 3, 2025 | 61.30 | 64.90 | 61.30 | 62.40 | 62.40 | 0.65% | 85,879 |
| Oct 2, 2025 | 61.00 | 63.10 | 61.00 | 62.00 | 62.00 | - | 53,410 |
| Oct 1, 2025 | 62.85 | 64.00 | 61.10 | 62.00 | 62.00 | - | 90,127 |
| Sep 30, 2025 | 61.86 | 62.85 | 61.10 | 62.00 | 62.00 | - | 153,432 |
| Sep 29, 2025 | 63.30 | 63.40 | 61.20 | 62.00 | 62.00 | -1.74% | 140,795 |
| Sep 26, 2025 | 64.90 | 64.90 | 62.70 | 63.10 | 63.10 | - | 46,314 |
| Sep 25, 2025 | 64.90 | 64.90 | 63.00 | 63.10 | 63.10 | 0.16% | 608,002 |
| Sep 24, 2025 | 64.90 | 64.90 | 62.72 | 63.00 | 63.00 | - | 55,469 |
| Sep 23, 2025 | 61.10 | 63.70 | 61.10 | 63.00 | 63.00 | - | 181,963 |
| Sep 22, 2025 | 64.90 | 64.90 | 61.80 | 63.00 | 63.00 | -0.16% | 28,027 |
| Sep 19, 2025 | 64.90 | 64.90 | 61.40 | 63.10 | 63.10 | 0.16% | 34,481 |
| Sep 18, 2025 | 63.00 | 64.10 | 62.00 | 63.00 | 63.00 | - | 158,466 |
| Sep 17, 2025 | 61.10 | 63.14 | 61.10 | 63.00 | 63.00 | - | 187,361 |
| Sep 16, 2025 | 64.80 | 64.80 | 61.80 | 63.00 | 63.00 | -1.72% | 131,207 |
| Sep 15, 2025 | 61.00 | 64.80 | 61.00 | 64.10 | 64.10 | 3.72% | 208,270 |
| Sep 12, 2025 | 62.30 | 63.21 | 61.20 | 61.80 | 61.80 | -2.68% | 168,096 |
| Sep 11, 2025 | 57.00 | 63.50 | 56.68 | 63.50 | 63.50 | 11.40% | 1,075,125 |
| Sep 10, 2025 | 58.41 | 58.90 | 57.00 | 57.00 | 57.00 | -2.73% | 72,858 |
| Sep 9, 2025 | 58.90 | 58.90 | 57.41 | 58.60 | 58.60 | 1.21% | 94,430 |
| Sep 8, 2025 | 59.00 | 59.00 | 56.50 | 57.90 | 57.90 | 0.70% | 61,081 |
| Sep 5, 2025 | 55.90 | 58.95 | 55.90 | 57.50 | 57.50 | -2.04% | 111,716 |
| Sep 4, 2025 | 57.80 | 59.00 | 56.70 | 58.70 | 58.70 | 1.21% | 52,204 |
| Sep 3, 2025 | 57.59 | 58.20 | 57.30 | 58.00 | 58.00 | 1.75% | 136,800 |
| Sep 2, 2025 | 57.20 | 57.60 | 56.33 | 57.00 | 57.00 | -2.56% | 429,031 |
| Sep 1, 2025 | 61.70 | 63.80 | 57.10 | 58.50 | 58.50 | -5.19% | 357,374 |
| Aug 29, 2025 | 64.47 | 64.47 | 60.30 | 61.70 | 61.70 | -2.06% | 139,778 |
| Aug 28, 2025 | 61.90 | 64.70 | 61.50 | 63.00 | 63.00 | 5.00% | 366,004 |
| Aug 27, 2025 | 58.34 | 61.00 | 58.34 | 60.00 | 60.00 | 2.56% | 268,118 |
| Aug 26, 2025 | 56.60 | 59.70 | 56.21 | 58.50 | 58.50 | 2.99% | 140,186 |
| Aug 22, 2025 | 57.20 | 58.80 | 56.10 | 56.80 | 56.80 | -1.22% | 110,871 |
| Aug 21, 2025 | 58.60 | 59.80 | 57.33 | 57.50 | 57.50 | -1.37% | 165,861 |
| Aug 20, 2025 | 58.00 | 59.40 | 57.00 | 58.30 | 58.30 | 0.17% | 64,340 |
| Aug 19, 2025 | 60.94 | 61.70 | 58.00 | 58.20 | 58.20 | -3.96% | 94,387 |
| Aug 18, 2025 | 57.50 | 61.00 | 57.50 | 60.60 | 60.60 | 3.95% | 106,861 |