1. Share Prices

  2. Team PLC (TEAM)

11.91p+0.16 (+1.36%)22 Jan 2025, 08:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 21, 202511.75p11.70p11.70p11.75p10
Jan 20, 202511.75p11.93p11.50p11.70p2,265
Jan 17, 202511.75p11.60p11.60p11.60p62
Jan 16, 202511.75p11.95p11.95p11.75p4
Jan 15, 202511.75p12.00p11.60p11.75p423,414
Jan 14, 202511.75p11.95p11.50p11.75p60,128
Jan 13, 202511.75p11.55p11.55p11.75p26,541
Jan 7, 202511.50p12.00p12.00p11.75p12
Jan 6, 202511.00p11.90p11.90p11.50p12,277
Jan 3, 202510.50p11.15p10.95p11.50p124,095
Jan 2, 202510.00p10.80p10.80p10.00p10,000
Dec 30, 202410.00p11.00p11.00p10.00p1,000
Dec 24, 202410.00p11.00p11.00p10.00p100
Dec 23, 202410.50p11.00p11.00p10.00p32
Dec 12, 202410.50p10.80p10.00p10.50p9,501
Dec 11, 202410.50p10.80p10.80p10.50p1
Dec 10, 202410.50p10.25p10.00p10.50p15,115
Dec 6, 202410.50p10.85p10.85p10.50p2,654
Dec 5, 202410.50p11.20p10.85p10.50p10,809
Dec 4, 202411.00p10.75p10.75p10.50p18,182
Dec 3, 202411.50p12.00p12.00p11.50p4,000
Nov 28, 202411.50p11.99p11.35p11.50p21,426
Nov 26, 202411.50p11.99p11.99p11.50p1,459
Nov 25, 202411.50p11.35p11.35p11.50p24,590
Nov 22, 202411.50p12.00p12.00p11.50p8
Nov 18, 202411.50p10.80p10.80p10.80p844
Nov 12, 202411.25p11.50p11.50p11.50p10,825
Nov 8, 202410.75p11.50p11.00p11.00p756,969
Nov 4, 202410.75p10.80p10.80p10.75p20,301
Oct 31, 202410.75p11.50p11.50p10.75p3,000
Oct 30, 202410.75p10.40p10.00p10.30p162,393
Oct 29, 202411.25p11.49p11.00p10.75p6,718
Oct 28, 202411.50p11.00p11.00p11.25p7
Oct 24, 202411.50p11.50p11.50p11.50p85,000
Oct 23, 202412.00p11.90p11.14p12.00p50,000
Oct 22, 202412.50p12.60p11.10p12.00p222,422
Oct 21, 202412.00p12.68p11.00p12.50p75,000
Oct 18, 202412.00p12.50p12.50p12.00p25,000
Oct 17, 202412.00p12.20p12.20p12.00p25,000
Oct 16, 202412.00p12.18p11.40p12.00p27,200
Oct 15, 202412.00p12.20p11.13p12.00p7,956
Oct 14, 202412.00p12.20p11.00p12.00p603,506
Oct 9, 202412.00p11.68p11.68p12.00p6,004
Oct 7, 202412.00p11.70p11.70p12.00p750
Oct 3, 202412.00p11.20p10.07p12.00p95,000
Oct 1, 202412.00p11.50p11.00p12.00p60,800
Sep 30, 202412.00p11.02p11.00p12.00p5,001
Sep 26, 202412.00p13.00p11.00p12.00p1,010
Sep 25, 202412.00p12.20p11.00p12.00p43,196
Sep 24, 202412.50p13.00p12.00p13.00p13,000
1234
Showing 1 to 50 of 166

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,246.006.04
Halma PLC2,946.303.93
Aviva PLC510.933.43
Alpha Group International PLC2,460.003.36
Abrdn PLC152.403.04
Ip Group PLC52.402.75

Fallers

CompanyPrice% Chg
Hochschild Mining PLC191.80-16.24
Trainline PLC365.20-6.84
Auto Trader Group PLC762.20-3.64
Easyjet PLC494.02-3.36
Fresnillo PLC676.00-2.52
Vodafone Group PLC67.98-2.38