Team Internet Group plc (LON:TIG)
London · Delayed Price · Currency is GBP · Price in GBX 49.00
+0.25 (0.51%)
At close: Jan 30, 2026
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 51.30 | 49.80 | 48.60 | 49.00 | 49.00 | 0.51% | 1,003,586 |
| Jan 29, 2026 | 49.25 | 49.60 | 48.05 | 48.75 | 48.75 | -2.30% | 344,633 |
| Jan 28, 2026 | 49.05 | 51.50 | 48.60 | 49.90 | 49.90 | 2.36% | 516,293 |
| Jan 27, 2026 | 48.35 | 51.00 | 48.35 | 48.75 | 48.75 | -1.32% | 86,034 |
| Jan 26, 2026 | 48.55 | 51.50 | 48.55 | 49.40 | 49.40 | 1.86% | 609,649 |
| Jan 23, 2026 | 49.00 | 51.30 | 48.33 | 48.50 | 48.50 | - | 204,169 |
| Jan 22, 2026 | 48.30 | 50.60 | 48.30 | 48.50 | 48.50 | 0.62% | 201,411 |
| Jan 21, 2026 | 49.66 | 49.25 | 48.15 | 48.20 | 48.20 | -2.43% | 136,388 |
| Jan 20, 2026 | 49.75 | 50.50 | 48.85 | 49.40 | 49.40 | 3.46% | 538,161 |
| Jan 19, 2026 | 49.00 | 49.00 | 46.10 | 47.75 | 47.75 | -1.55% | 506,986 |
| Jan 16, 2026 | 49.10 | 49.10 | 48.00 | 48.50 | 48.50 | 0.83% | 247,771 |
| Jan 15, 2026 | 48.15 | 48.15 | 48.05 | 48.10 | 48.10 | -1.03% | 843,440 |
| Jan 14, 2026 | 48.35 | 49.05 | 48.35 | 48.60 | 48.60 | -0.21% | 198,411 |
| Jan 13, 2026 | 49.00 | 49.10 | 48.10 | 48.70 | 48.70 | 0.21% | 180,415 |
| Jan 12, 2026 | 49.10 | 49.10 | 48.25 | 48.60 | 48.60 | 0.41% | 347,032 |
| Jan 9, 2026 | 49.10 | 49.55 | 48.35 | 48.40 | 48.40 | -1.22% | 198,370 |
| Jan 8, 2026 | 48.20 | 49.00 | 48.08 | 49.00 | 49.00 | 1.77% | 586,524 |
| Jan 7, 2026 | 48.48 | 50.10 | 48.15 | 48.15 | 48.15 | -0.72% | 230,854 |
| Jan 6, 2026 | 49.00 | 50.20 | 48.22 | 48.50 | 48.50 | 0.21% | 241,517 |
| Jan 5, 2026 | 50.72 | 50.80 | 48.40 | 48.40 | 48.40 | -3.20% | 600,922 |
| Jan 2, 2026 | 50.00 | 50.70 | 49.05 | 50.00 | 50.00 | 1.63% | 436,664 |
| Dec 31, 2025 | 49.20 | 49.40 | 48.79 | 49.20 | 49.20 | -0.40% | 47,930 |
| Dec 30, 2025 | 48.70 | 49.70 | 48.53 | 49.40 | 49.40 | 2.28% | 82,324 |
| Dec 29, 2025 | 47.55 | 48.55 | 47.55 | 48.30 | 48.30 | 2.22% | 78,500 |
| Dec 24, 2025 | 47.48 | 47.50 | 47.25 | 47.25 | 47.25 | -0.63% | 2,770 |
| Dec 23, 2025 | 47.65 | 48.50 | 46.90 | 47.55 | 47.55 | -0.21% | 380,309 |
| Dec 22, 2025 | 48.35 | 51.00 | 47.60 | 47.65 | 47.65 | -1.95% | 247,224 |
| Dec 19, 2025 | 49.80 | 51.00 | 48.25 | 48.60 | 48.60 | -2.02% | 258,916 |
| Dec 18, 2025 | 50.00 | 50.70 | 49.05 | 49.60 | 49.60 | -1.78% | 847,125 |
| Dec 17, 2025 | 47.95 | 50.70 | 47.95 | 50.50 | 50.50 | 3.80% | 145,950 |
| Dec 16, 2025 | 48.95 | 49.00 | 47.30 | 48.65 | 48.65 | 3.07% | 322,180 |
| Dec 15, 2025 | 48.45 | 48.60 | 47.20 | 47.20 | 47.20 | -1.67% | 141,894 |
| Dec 12, 2025 | 48.45 | 48.95 | 47.80 | 48.00 | 48.00 | 0.95% | 58,482 |
| Dec 11, 2025 | 47.80 | 48.81 | 47.35 | 47.55 | 47.55 | -0.42% | 128,017 |
| Dec 10, 2025 | 47.00 | 47.95 | 46.75 | 47.75 | 47.75 | 2.69% | 190,276 |
| Dec 9, 2025 | 45.40 | 46.90 | 45.90 | 46.50 | 46.50 | - | 202,701 |
| Dec 8, 2025 | 46.65 | 46.65 | 44.25 | 46.50 | 46.50 | 5.56% | 323,612 |
| Dec 5, 2025 | 45.25 | 46.65 | 44.05 | 44.05 | 44.05 | -2.65% | 133,985 |
| Dec 4, 2025 | 44.65 | 46.65 | 44.24 | 45.25 | 45.25 | 0.56% | 247,092 |
| Dec 3, 2025 | 44.29 | 45.45 | 44.20 | 45.00 | 45.00 | 3.09% | 146,870 |
| Dec 2, 2025 | 45.80 | 46.71 | 43.05 | 43.65 | 43.65 | -4.38% | 502,849 |
| Dec 1, 2025 | 45.85 | 48.05 | 45.65 | 45.65 | 45.65 | -2.87% | 231,276 |
| Nov 28, 2025 | 47.00 | 47.00 | 46.15 | 47.00 | 47.00 | 0.11% | 74,430 |
| Nov 27, 2025 | 47.00 | 47.00 | 46.35 | 46.95 | 46.95 | 0.97% | 58,855 |
| Nov 26, 2025 | 46.00 | 46.85 | 45.46 | 46.50 | 46.50 | 3.33% | 175,253 |
| Nov 25, 2025 | 46.00 | 46.69 | 43.65 | 45.00 | 45.00 | -2.17% | 219,030 |
| Nov 24, 2025 | 46.35 | 48.85 | 44.80 | 46.00 | 46.00 | -3.16% | 206,973 |
| Nov 21, 2025 | 47.00 | 48.20 | 47.00 | 47.50 | 47.50 | -0.31% | 180,638 |
| Nov 20, 2025 | 47.45 | 47.65 | 46.40 | 47.65 | 47.65 | 0.42% | 241,775 |
| Nov 19, 2025 | 46.30 | 47.60 | 45.24 | 47.45 | 47.45 | 3.94% | 223,241 |