Shares Magazine
29.50p+0.50 (+1.72%)30 Sep 2025, 17:15
Team PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 30, 2025 | 29.00p | 28.00p | 28.00p | 29.50p | 0 |
| Sep 29, 2025 | 34.50p | 33.00p | 30.00p | 29.00p | 72,520 |
| Sep 25, 2025 | 34.50p | 33.03p | 32.40p | 34.50p | 2,232 |
| Sep 18, 2025 | 34.50p | 35.00p | 35.00p | 34.50p | 597 |
| Sep 16, 2025 | 34.50p | 33.06p | 33.06p | 34.50p | 217 |
| Sep 15, 2025 | 35.00p | 36.00p | 33.00p | 34.50p | 30,505 |
| Sep 12, 2025 | 35.00p | 36.00p | 36.00p | 36.00p | 1,127 |
| Sep 10, 2025 | 35.00p | 36.00p | 33.40p | 36.00p | 2,713 |
| Sep 9, 2025 | 35.00p | 35.90p | 34.00p | 35.00p | 119 |
| Sep 8, 2025 | 35.00p | 34.45p | 34.45p | 35.00p | 21,783 |
| Sep 5, 2025 | 35.50p | 36.00p | 34.05p | 35.00p | 430,694 |
| Sep 2, 2025 | 35.50p | 37.00p | 34.00p | 35.50p | 140,002 |
| Sep 1, 2025 | 35.50p | 35.50p | 35.50p | 35.50p | 50,000 |
| Aug 29, 2025 | 35.00p | 36.94p | 34.50p | 35.50p | 139,870 |
| Aug 28, 2025 | 35.50p | 34.00p | 34.00p | 35.00p | 10,000 |
| Aug 27, 2025 | 35.50p | 34.00p | 34.00p | 35.50p | 200 |
| Aug 26, 2025 | 36.00p | 34.00p | 34.00p | 35.50p | 5 |
| Aug 19, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 80 |
| Aug 18, 2025 | 38.50p | 40.00p | 40.00p | 38.50p | 1,911 |
| Aug 15, 2025 | 38.50p | 40.00p | 36.00p | 38.50p | 37,647 |
| Aug 13, 2025 | 38.50p | 37.00p | 37.00p | 38.50p | 175 |
| Aug 12, 2025 | 38.50p | 37.30p | 37.30p | 38.50p | 60 |
| Aug 11, 2025 | 38.50p | 37.30p | 36.20p | 38.50p | 16 |
| Aug 8, 2025 | 38.50p | 39.00p | 37.35p | 38.50p | 25,010 |
| Aug 7, 2025 | 38.50p | 39.05p | 37.00p | 38.50p | 4,077 |
| Aug 6, 2025 | 39.00p | 37.35p | 37.35p | 38.50p | 20,000 |
| Aug 5, 2025 | 40.50p | 40.00p | 39.74p | 39.00p | 5,241 |
| Aug 4, 2025 | 38.50p | 41.00p | 40.00p | 40.50p | 68,504 |
| Jul 31, 2025 | 38.50p | 41.50p | 37.45p | 38.50p | 402,480 |
| Jul 30, 2025 | 38.50p | 37.25p | 37.25p | 38.50p | 33,645 |
| Jul 28, 2025 | 37.00p | 41.70p | 35.00p | 38.50p | 153,519 |
| Jul 25, 2025 | 35.00p | 40.75p | 34.00p | 36.00p | 101,242 |
| Jul 24, 2025 | 34.00p | 38.00p | 32.00p | 35.00p | 97,566 |
| Jul 23, 2025 | 34.00p | 32.00p | 32.00p | 34.00p | 43 |
| Jul 21, 2025 | 29.95p | 34.00p | 29.00p | 34.00p | 138,638 |
| Jul 18, 2025 | 30.50p | 30.00p | 29.20p | 29.70p | 50,850 |
| Jul 17, 2025 | 31.00p | 31.25p | 30.00p | 30.50p | 21,300 |
| Jul 16, 2025 | 31.00p | 30.00p | 30.00p | 31.00p | 77 |
| Jul 14, 2025 | 31.50p | 32.00p | 30.00p | 31.00p | 150,019 |
| Jul 11, 2025 | 31.50p | 33.00p | 30.00p | 31.50p | 76 |
| Jul 8, 2025 | 33.50p | 35.00p | 30.05p | 31.50p | 165,531 |
| Jul 7, 2025 | 33.50p | 35.00p | 32.09p | 33.50p | 9,687 |
| Jul 4, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 50,290 |
| Jul 2, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 6,371 |
| Jul 1, 2025 | 34.00p | 35.00p | 32.30p | 33.50p | 85,006 |
| Jun 30, 2025 | 39.00p | 38.05p | 34.73p | 34.00p | 76,001 |
| Jun 27, 2025 | 39.00p | 39.80p | 39.80p | 39.00p | 3,758 |
| Jun 26, 2025 | 39.00p | 40.00p | 39.90p | 39.00p | 5,829 |
| Jun 25, 2025 | 39.00p | 40.00p | 38.00p | 39.00p | 151,215 |
| Jun 24, 2025 | 39.00p | 38.10p | 38.10p | 39.00p | 25,000 |
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 |
|---|---|---|
| Astrazeneca PLC | 12,320.00 | 10.18 |
| Greggs PLC | 1,716.00 | 6.98 |
| Jd Sports Fashion PLC | 101.45 | 6.45 |
| Hikma Pharmaceuticals PLC | 1,802.00 | 6.12 |
| Discoverie Group PLC | 630.00 | 6.06 |
| Gsk PLC | 1,668.00 | 5.94 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Tate & Lyle PLC | 393.00 | -12.59 |
| Qinetiq Group PLC | 526.00 | -4.28 |
| W.A.G Payment Solutions PLC | 94.13 | -3.75 |
| Premier Foods PLC | 184.99 | -3.65 |
| AJ Bell PLC | 523.50 | -3.32 |
| Babcock International Group PLC | 1,286.00 | -3.31 |