65.20p-0.70 (-1.06%)16 Jul 2025, 16:35
Team Internet Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2025 | 65.20p | 67.90p | 65.10p | 65.20p | 72,538 |
Jul 15, 2025 | 66.00p | 68.00p | 64.80p | 65.90p | 156,095 |
Jul 14, 2025 | 65.60p | 66.60p | 64.40p | 66.00p | 321,055 |
Jul 11, 2025 | 67.10p | 68.35p | 66.00p | 66.10p | 104,700 |
Jul 10, 2025 | 68.90p | 69.00p | 67.00p | 67.00p | 87,292 |
Jul 9, 2025 | 64.80p | 69.00p | 63.91p | 69.00p | 263,417 |
Jul 8, 2025 | 64.00p | 65.90p | 63.20p | 64.50p | 227,560 |
Jul 7, 2025 | 69.00p | 69.00p | 62.58p | 63.50p | 77,488 |
Jul 4, 2025 | 65.60p | 69.00p | 65.08p | 67.70p | 130,489 |
Jul 3, 2025 | 63.00p | 67.40p | 62.11p | 65.50p | 261,732 |
Jul 2, 2025 | 63.00p | 64.10p | 60.00p | 61.40p | 130,873 |
Jul 1, 2025 | 64.00p | 64.80p | 62.90p | 63.20p | 107,700 |
Jun 30, 2025 | 64.00p | 64.00p | 61.50p | 63.40p | 116,548 |
Jun 27, 2025 | 64.00p | 64.00p | 62.29p | 63.10p | 181,604 |
Jun 26, 2025 | 62.70p | 64.00p | 61.38p | 63.80p | 221,966 |
Jun 25, 2025 | 62.50p | 63.94p | 61.00p | 62.00p | 132,769 |
Jun 24, 2025 | 64.10p | 65.54p | 62.19p | 62.70p | 282,855 |
Jun 23, 2025 | 63.90p | 66.70p | 62.40p | 64.50p | 181,813 |
Jun 20, 2025 | 62.00p | 63.00p | 60.93p | 62.40p | 66,007 |
Jun 19, 2025 | 60.90p | 61.90p | 60.49p | 61.90p | 85,962 |
Jun 18, 2025 | 61.40p | 61.40p | 59.00p | 60.40p | 572,887 |
Jun 17, 2025 | 63.00p | 63.00p | 58.50p | 59.90p | 285,055 |
Jun 16, 2025 | 60.90p | 61.73p | 60.60p | 60.60p | 108,795 |
Jun 13, 2025 | 65.00p | 65.00p | 61.00p | 61.80p | 123,924 |
Jun 12, 2025 | 65.50p | 65.90p | 63.30p | 63.50p | 296,465 |
Jun 11, 2025 | 64.30p | 65.90p | 62.34p | 63.00p | 271,577 |
Jun 10, 2025 | 65.00p | 65.00p | 62.60p | 63.40p | 155,567 |
Jun 9, 2025 | 67.00p | 67.00p | 63.11p | 63.50p | 194,274 |
Jun 6, 2025 | 67.00p | 67.00p | 63.90p | 64.00p | 123,493 |
Jun 5, 2025 | 67.60p | 67.60p | 63.20p | 63.90p | 240,239 |
Jun 4, 2025 | 70.00p | 70.00p | 65.10p | 65.10p | 161,474 |
Jun 3, 2025 | 70.00p | 70.00p | 67.00p | 67.20p | 170,711 |
Jun 2, 2025 | 72.90p | 72.90p | 68.10p | 68.10p | 169,674 |
May 30, 2025 | 70.10p | 71.21p | 69.00p | 70.20p | 177,008 |
May 29, 2025 | 71.00p | 71.00p | 69.10p | 69.60p | 98,836 |
May 28, 2025 | 72.10p | 72.10p | 69.50p | 69.50p | 175,425 |
May 27, 2025 | 69.30p | 72.00p | 67.30p | 71.40p | 298,249 |
May 23, 2025 | 67.50p | 68.60p | 66.10p | 67.70p | 314,436 |
May 22, 2025 | 67.60p | 68.63p | 66.00p | 67.50p | 227,658 |
May 21, 2025 | 69.00p | 71.68p | 67.60p | 67.90p | 859,118 |
May 20, 2025 | 68.10p | 72.40p | 67.90p | 71.20p | 247,723 |
May 19, 2025 | 67.10p | 69.50p | 66.70p | 68.10p | 67,684 |
May 16, 2025 | 68.60p | 69.38p | 67.20p | 68.00p | 198,940 |
May 15, 2025 | 66.20p | 69.60p | 66.10p | 69.60p | 185,177 |
May 14, 2025 | 67.00p | 67.90p | 66.00p | 67.00p | 431,195 |
May 13, 2025 | 68.30p | 71.50p | 68.00p | 68.30p | 363,094 |
May 12, 2025 | 65.70p | 69.80p | 62.40p | 68.60p | 992,162 |
May 9, 2025 | 63.60p | 65.30p | 62.50p | 64.00p | 272,623 |
May 8, 2025 | 62.00p | 64.44p | 62.00p | 63.60p | 202,899 |
May 7, 2025 | 61.80p | 63.10p | 61.80p | 63.10p | 153,883 |
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 |
---|---|---|
Bloomsbury Publishing PLC | 517.00 | 6.16 |
Lion Finance Group PLC | 7,400.00 | 3.93 |
Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
Intermediate Capital Group PLC | 2,044.00 | 3.39 |
Bridgepoint Group PLC | 346.20 | 3.28 |
W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
Company | Price | % Chg |
---|---|---|
Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
Wh Smith PLC | 1,008.00 | -4.00 |
Asos PLC | 310.50 | -3.72 |
Safestore Holdings PLC | 653.50 | -2.83 |
Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.