Shares Magazine
28.50p+0.00 (+0.00%)02 May 2025, 09:27
Team PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 28.50p | 30.00p | 27.00p | 28.50p | 621 |
| May 1, 2025 | 28.50p | 32.00p | 27.00p | 28.50p | 99,202 |
| Apr 30, 2025 | 28.50p | 29.70p | 29.70p | 28.50p | 100 |
| Apr 29, 2025 | 28.50p | 27.40p | 26.80p | 28.50p | 4,700 |
| Apr 28, 2025 | 28.50p | 30.00p | 27.00p | 28.50p | 25,465 |
| Apr 25, 2025 | 31.00p | 32.00p | 27.00p | 28.50p | 174,577 |
| Apr 24, 2025 | 31.50p | 33.00p | 29.00p | 31.00p | 25,908 |
| Apr 23, 2025 | 23.00p | 36.00p | 22.00p | 33.00p | 459,343 |
| Apr 22, 2025 | 22.00p | 26.00p | 21.00p | 22.50p | 173,629 |
| Apr 17, 2025 | 18.50p | 24.16p | 20.48p | 23.00p | 466,203 |
| Apr 16, 2025 | 16.00p | 19.00p | 15.31p | 18.00p | 251,087 |
| Apr 15, 2025 | 16.00p | 17.00p | 15.00p | 16.00p | 8,864 |
| Apr 14, 2025 | 16.00p | 17.00p | 16.50p | 16.00p | 1,091 |
| Apr 11, 2025 | 15.50p | 16.95p | 15.13p | 16.00p | 175,813 |
| Apr 10, 2025 | 13.75p | 15.95p | 13.50p | 15.00p | 382,605 |
| Apr 9, 2025 | 13.75p | 14.00p | 14.00p | 13.75p | 35,685 |
| Apr 8, 2025 | 12.50p | 14.00p | 12.40p | 13.75p | 267,596 |
| Apr 7, 2025 | 12.50p | 12.45p | 12.01p | 12.50p | 32,300 |
| Apr 4, 2025 | 11.50p | 11.65p | 11.60p | 12.50p | 92,884 |
| Apr 2, 2025 | 11.50p | 11.20p | 11.20p | 11.50p | 7,623 |
| Mar 28, 2025 | 11.50p | 11.50p | 11.10p | 11.50p | 110,918 |
| Mar 27, 2025 | 11.50p | 11.00p | 10.50p | 11.50p | 1,000,131 |
| Mar 26, 2025 | 11.50p | 11.75p | 11.00p | 11.50p | 3,749 |
| Mar 25, 2025 | 11.50p | 11.15p | 10.25p | 11.50p | 118,400 |
| Mar 24, 2025 | 11.50p | 11.88p | 11.50p | 11.50p | 188,392 |
| Mar 21, 2025 | 11.50p | 12.00p | 10.50p | 11.50p | 555,049 |
| Mar 20, 2025 | 11.50p | 12.00p | 11.88p | 11.50p | 42,079 |
| Mar 17, 2025 | 11.50p | 10.80p | 10.80p | 11.50p | 2,012 |
| Mar 14, 2025 | 11.50p | 12.00p | 11.97p | 11.50p | 50,020 |
| Mar 13, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 166,696 |
| Mar 12, 2025 | 11.75p | 11.00p | 11.00p | 11.50p | 22,740 |
| Mar 11, 2025 | 12.25p | 12.00p | 12.00p | 11.75p | 13,000 |
| Mar 10, 2025 | 12.25p | 12.00p | 12.00p | 12.25p | 1,017 |
| Mar 7, 2025 | 12.25p | 12.43p | 12.07p | 12.25p | 11,014 |
| Mar 6, 2025 | 12.75p | 13.50p | 12.00p | 12.25p | 73,478 |
| Mar 5, 2025 | 11.00p | 13.00p | 10.00p | 12.75p | 751,953 |
| Mar 4, 2025 | 11.00p | 12.00p | 10.00p | 11.00p | 14 |
| Mar 3, 2025 | 11.00p | 11.70p | 11.50p | 11.00p | 51,890 |
| Feb 27, 2025 | 11.75p | 12.00p | 11.00p | 11.75p | 500,043 |
| Feb 25, 2025 | 11.75p | 12.00p | 11.75p | 11.75p | 250,000 |
| Feb 19, 2025 | 11.75p | 11.69p | 11.69p | 11.75p | 17,065 |
| Feb 18, 2025 | 11.75p | 11.70p | 11.50p | 11.75p | 46,376 |
| Feb 17, 2025 | 11.75p | 11.53p | 11.53p | 11.75p | 320 |
| Feb 14, 2025 | 11.75p | 11.50p | 11.50p | 11.75p | 9 |
| Feb 12, 2025 | 11.75p | 11.70p | 11.50p | 11.75p | 42,025 |
| Feb 11, 2025 | 11.75p | 11.50p | 11.50p | 11.75p | 10 |
| Feb 7, 2025 | 11.75p | 11.51p | 11.50p | 11.75p | 405 |
| Feb 6, 2025 | 11.75p | 11.50p | 11.50p | 11.75p | 5 |
| Feb 5, 2025 | 11.75p | 11.71p | 11.71p | 11.75p | 4,200 |
| Feb 4, 2025 | 11.75p | 12.00p | 11.50p | 12.00p | 16 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.