1. Share Prices

  2. Team17 Group PLC (TM17)

228.00p+8.00 (+3.64%)02 Jan 2025, 17:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team17 Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 11, 2024222.50p235.00p220.00p224.00p667,706
Nov 8, 2024222.50p230.00p215.55p220.00p141,347
Nov 7, 2024227.50p235.00p210.00p219.00p3,158,307
Nov 6, 2024235.00p240.00p225.00p227.50p56,310
Nov 5, 2024235.00p240.00p230.00p235.00p77,009
Nov 4, 2024235.00p240.00p230.00p238.00p29,198
Nov 1, 2024237.50p245.00p230.00p235.00p138,916
Oct 31, 2024237.50p245.00p225.00p225.00p159,463
Oct 30, 2024220.00p244.00p215.00p240.00p10,495,753
Oct 29, 2024227.50p230.00p212.00p212.00p101,440
Oct 28, 2024230.00p235.00p220.00p220.00p985,091
Oct 25, 2024227.50p235.00p221.00p224.00p124,378
Oct 24, 2024217.50p230.00p230.00p230.00p483,813
Oct 23, 2024222.50p225.00p215.00p217.00p4,420,764
Oct 22, 2024237.50p245.00p215.00p220.00p285,534
Oct 21, 2024237.50p245.00p230.00p237.50p34,050
Oct 18, 2024237.50p245.00p230.00p235.00p180,919
Oct 17, 2024240.00p245.00p230.00p237.00p203,607
Oct 16, 2024240.00p245.00p235.00p236.00p41,504
Oct 15, 2024242.50p250.00p235.00p240.00p286,838
Oct 14, 2024245.00p250.00p235.15p242.50p86,244
Oct 11, 2024245.00p251.00p240.00p244.00p123,542
Oct 10, 2024245.00p250.00p240.00p245.00p38,335
Oct 9, 2024250.00p255.00p240.00p243.00p70,269
Oct 8, 2024255.00p260.00p245.00p245.00p307,998
Oct 7, 2024262.50p265.00p250.00p250.00p91,715
Oct 4, 2024265.00p270.00p255.00p262.50p81,911
Oct 3, 2024265.00p270.00p255.25p264.00p90,362
Oct 2, 2024267.50p275.00p260.00p262.00p349,561
Oct 1, 2024257.50p275.00p255.00p275.00p65,753
Sep 30, 2024252.50p270.00p250.00p270.00p152,213
Sep 27, 2024252.50p255.00p249.46p252.50p557,880
Sep 26, 2024262.50p265.00p248.00p248.00p378,171
Sep 25, 2024265.00p270.00p260.00p260.00p78,086
Sep 24, 2024265.00p270.00p260.00p260.00p679,086
Sep 23, 2024265.00p275.00p260.00p260.00p163,411
Sep 20, 2024255.00p270.00p253.90p270.00p330,816
Sep 19, 2024245.00p254.00p245.00p254.00p226,174
Sep 18, 2024235.00p245.00p230.00p245.00p516,938
Sep 17, 2024220.00p230.95p215.00p230.00p581,565
Sep 16, 2024215.00p215.00p205.00p215.00p354,501
Sep 13, 2024215.00p220.00p210.00p215.00p118,591
Sep 12, 2024215.00p220.00p210.00p210.00p48,040
Sep 11, 2024220.00p225.00p208.00p208.00p733,764
Sep 10, 2024230.00p235.00p215.00p220.00p290,437
Sep 9, 2024227.50p235.00p225.00p225.00p32,248
Sep 6, 2024232.50p235.00p220.00p227.50p952,595
Sep 5, 2024250.00p255.00p233.00p235.00p111,365
Sep 4, 2024260.00p265.00p245.00p250.00p1,380,475
Sep 3, 2024257.50p265.00p250.00p257.50p8,030,411
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Raspberry Pi Holdings PLC662.005.92
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.204.27
Marks And Spencer Group PLC389.303.68

Fallers

CompanyPrice% Chg
Plus500 LTD2,560.00-5.47
Trainline PLC413.60-4.26
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
B&M European Value Retail S.A.356.80-2.78
Risers/fallers data from previous trading day. Today's data available from 8:15am.