Team (TEAM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Team

Date Open High Low Close* Volume
02/05/2025 28.50p 30.00p 27.00p 28.50p 622
01/05/2025 28.50p 32.00p 27.00p 28.50p 99203
30/04/2025 28.50p 29.70p 28.50p 28.50p 100
29/04/2025 28.50p 28.50p 26.80p 28.50p 4700
28/04/2025 28.50p 30.00p 27.00p 28.50p 25465
25/04/2025 31.00p 32.00p 27.00p 28.50p 174579
24/04/2025 31.50p 33.00p 29.00p 31.00p 25911
23/04/2025 23.00p 36.00p 22.00p 33.00p 459343
22/04/2025 22.00p 23.00p 21.00p 22.50p 96727
17/04/2025 18.50p 24.16p 18.50p 23.00p 466203
16/04/2025 16.00p 19.00p 15.31p 18.00p 251087
15/04/2025 16.00p 17.00p 15.00p 16.00p 8864
14/04/2025 16.00p 17.00p 16.00p 16.00p 1091
11/04/2025 15.50p 16.95p 15.13p 16.00p 125813
10/04/2025 13.75p 15.95p 13.50p 15.00p 382605
09/04/2025 13.75p 14.00p 13.75p 13.75p 35685
08/04/2025 12.50p 14.00p 12.40p 13.75p 267596
07/04/2025 12.50p 12.50p 12.01p 12.50p 32300
04/04/2025 11.50p 12.50p 11.50p 12.50p 92884
03/04/2025 11.50p 11.50p 11.25p 11.50p 0
02/04/2025 11.50p 11.50p 11.20p 11.50p 7623
01/04/2025 11.50p 11.50p 11.25p 11.50p 0
31/03/2025 11.50p 11.50p 11.25p 11.50p 0
28/03/2025 11.50p 11.50p 11.10p 11.50p 110918
27/03/2025 11.50p 11.50p 10.50p 11.50p 1000131
26/03/2025 11.50p 11.75p 11.00p 11.50p 3750
25/03/2025 11.50p 11.50p 10.25p 11.50p 118400
24/03/2025 11.50p 11.88p 11.50p 11.50p 188392
21/03/2025 11.50p 12.00p 10.50p 11.50p 555049
20/03/2025 11.50p 12.00p 11.50p 11.50p 42079
19/03/2025 11.50p 11.50p 11.25p 11.50p 0
18/03/2025 11.50p 11.50p 11.25p 11.50p 0
17/03/2025 11.50p 11.50p 10.80p 11.50p 2012
14/03/2025 11.50p 12.00p 11.50p 11.50p 50020
13/03/2025 11.50p 12.00p 11.00p 11.50p 166696
12/03/2025 11.75p 11.75p 11.00p 11.50p 22740
11/03/2025 12.25p 12.25p 11.75p 11.75p 13000
10/03/2025 12.25p 12.25p 12.00p 12.25p 1017
07/03/2025 12.25p 12.43p 12.08p 12.25p 11014
06/03/2025 12.75p 13.50p 12.00p 12.25p 10978
05/03/2025 11.00p 13.00p 10.00p 12.75p 751953
04/03/2025 11.00p 12.00p 10.00p 11.00p 14
03/03/2025 11.00p 11.70p 11.00p 11.00p 51890
28/02/2025 11.75p 11.83p 11.75p 11.75p 0
27/02/2025 11.75p 12.00p 11.00p 11.75p 500043
26/02/2025 11.75p 11.83p 11.75p 11.75p 0
25/02/2025 11.75p 12.00p 11.75p 11.75p 250000
24/02/2025 11.75p 11.83p 11.75p 11.75p 0
21/02/2025 11.75p 11.83p 11.75p 11.75p 0
20/02/2025 11.75p 11.83p 11.75p 11.75p 0
19/02/2025 11.75p 11.75p 11.69p 11.75p 17065
18/02/2025 11.75p 11.75p 11.50p 11.75p 46376
17/02/2025 11.75p 11.75p 11.53p 11.75p 320
14/02/2025 11.75p 11.75p 11.50p 11.75p 9
13/02/2025 11.75p 11.83p 11.75p 11.75p 0
12/02/2025 11.75p 11.75p 11.50p 11.75p 42025
11/02/2025 11.75p 11.75p 11.50p 11.75p 10
10/02/2025 11.75p 11.83p 11.75p 11.75p 0
07/02/2025 11.75p 11.75p 11.50p 11.75p 405
06/02/2025 11.75p 11.75p 11.50p 11.75p 5
05/02/2025 11.75p 11.75p 11.72p 11.75p 4200
04/02/2025 11.75p 12.00p 11.50p 12.00p 16
03/02/2025 11.75p 11.75p 11.50p 11.75p 6191
31/01/2025 11.75p 11.83p 11.75p 11.75p 0
30/01/2025 11.75p 11.83p 11.75p 11.75p 0
29/01/2025 11.75p 12.00p 11.50p 11.75p 25
28/01/2025 11.75p 12.00p 11.50p 11.75p 20
27/01/2025 11.75p 11.75p 11.51p 11.75p 11
24/01/2025 11.75p 11.83p 11.75p 11.75p 0
23/01/2025 11.75p 11.75p 11.50p 11.75p 5
22/01/2025 11.75p 11.91p 11.56p 11.75p 13410
21/01/2025 11.75p 11.75p 11.70p 11.75p 10
20/01/2025 11.75p 11.93p 11.50p 11.70p 2265
17/01/2025 11.75p 11.75p 11.60p 11.60p 62
16/01/2025 11.75p 11.95p 11.75p 11.75p 4
15/01/2025 11.75p 12.00p 11.60p 11.75p 423414
14/01/2025 11.75p 11.95p 11.50p 11.75p 60128
13/01/2025 11.75p 11.75p 11.56p 11.75p 26541
10/01/2025 11.75p 11.75p 11.75p 11.75p 0
09/01/2025 11.75p 11.75p 11.75p 11.75p 0
08/01/2025 11.75p 11.75p 11.75p 11.75p 0
07/01/2025 11.50p 12.00p 11.50p 11.75p 12
06/01/2025 11.00p 11.90p 11.00p 11.50p 12277
03/01/2025 10.50p 11.50p 10.50p 11.50p 124095
02/01/2025 10.00p 10.80p 10.00p 10.00p 10000
31/12/2024 10.00p 10.00p 10.00p 10.00p 0
30/12/2024 10.00p 11.00p 10.00p 10.00p 1000
27/12/2024 10.00p 10.00p 10.00p 10.00p 0
24/12/2024 10.00p 11.00p 10.00p 10.00p 100
23/12/2024 10.50p 11.00p 10.00p 10.00p 32
20/12/2024 10.50p 10.62p 10.50p 10.50p 0
19/12/2024 10.50p 10.62p 10.50p 10.50p 0
18/12/2024 10.50p 10.62p 10.50p 10.50p 0
17/12/2024 10.50p 10.62p 10.50p 10.50p 0
16/12/2024 10.50p 10.62p 10.50p 10.50p 0
13/12/2024 10.50p 10.62p 10.50p 10.50p 0
12/12/2024 10.50p 10.80p 10.00p 10.50p 9501
11/12/2024 10.50p 10.80p 10.50p 10.50p 1
10/12/2024 10.50p 10.50p 10.00p 10.50p 15115
09/12/2024 10.50p 10.62p 10.50p 10.50p 0
06/12/2024 10.50p 10.85p 10.50p 10.50p 2654
05/12/2024 10.50p 11.20p 10.50p 10.50p 10809
04/12/2024 11.00p 11.00p 10.50p 10.50p 18182
03/12/2024 11.50p 12.00p 11.50p 11.50p 4000
02/12/2024 11.50p 11.62p 11.44p 11.50p 0
29/11/2024 11.50p 11.62p 11.50p 11.50p 0
28/11/2024 11.50p 11.99p 11.35p 11.50p 21426
27/11/2024 11.50p 11.62p 11.50p 11.50p 0
26/11/2024 11.50p 11.99p 11.50p 11.50p 1459
25/11/2024 11.50p 11.50p 11.35p 11.50p 24590
22/11/2024 11.50p 12.00p 11.50p 11.50p 8
21/11/2024 11.50p 11.62p 11.50p 11.50p 0
20/11/2024 11.50p 11.62p 11.50p 11.50p 0
19/11/2024 11.50p 11.62p 10.80p 11.50p 0
18/11/2024 11.50p 11.50p 10.80p 10.80p 844
15/11/2024 11.50p 11.71p 11.50p 11.50p 0
14/11/2024 11.50p 11.71p 11.50p 11.50p 0
13/11/2024 11.50p 11.71p 11.50p 11.50p 0
12/11/2024 11.25p 11.50p 11.25p 11.50p 10825
11/11/2024 11.00p 11.25p 10.94p 11.25p 0
08/11/2024 10.75p 11.50p 10.75p 11.00p 10000
07/11/2024 10.75p 10.75p 10.75p 10.75p 0
06/11/2024 10.75p 10.75p 10.75p 10.75p 0
05/11/2024 10.75p 10.75p 10.75p 10.75p 0
04/11/2024 10.75p 10.80p 10.75p 10.75p 20301
01/11/2024 10.75p 10.75p 10.75p 10.75p 0
31/10/2024 10.75p 11.50p 10.75p 10.75p 3000
30/10/2024 10.75p 10.75p 10.00p 10.30p 162393
29/10/2024 11.25p 11.49p 10.75p 10.75p 6718
28/10/2024 11.50p 11.50p 11.00p 11.25p 7
25/10/2024 11.50p 11.50p 11.24p 11.50p 0
24/10/2024 11.50p 11.50p 10.50p 11.50p 85000
23/10/2024 12.00p 12.00p 11.14p 12.00p 50000
22/10/2024 12.50p 12.60p 11.10p 12.00p 222422
21/10/2024 12.00p 12.68p 11.00p 12.50p 75000
18/10/2024 12.00p 12.50p 12.00p 12.00p 25000
17/10/2024 12.00p 12.20p 12.00p 12.00p 25000
16/10/2024 12.00p 12.18p 11.40p 12.00p 27200
15/10/2024 12.00p 12.20p 11.13p 12.00p 7956
14/10/2024 12.00p 12.20p 11.00p 12.00p 603506
11/10/2024 12.00p 12.00p 11.87p 12.00p 0
10/10/2024 12.00p 12.00p 11.87p 12.00p 0
09/10/2024 12.00p 12.00p 11.68p 12.00p 6004
08/10/2024 12.00p 12.00p 11.87p 12.00p 0
07/10/2024 12.00p 12.00p 11.70p 12.00p 750
04/10/2024 12.00p 12.00p 11.87p 12.00p 0
03/10/2024 12.00p 12.00p 10.07p 12.00p 95000
02/10/2024 12.00p 12.00p 11.87p 12.00p 0
01/10/2024 12.00p 12.00p 11.00p 12.00p 60800
30/09/2024 12.00p 12.00p 11.00p 12.00p 5001
27/09/2024 12.00p 12.00p 11.87p 12.00p 0
26/09/2024 12.00p 13.00p 11.00p 12.00p 1010
25/09/2024 12.00p 12.20p 11.00p 12.00p 43196
24/09/2024 12.50p 13.00p 12.00p 13.00p 13000
23/09/2024 13.50p 14.00p 12.33p 12.50p 35607
20/09/2024 13.50p 13.50p 13.00p 13.50p 40963
19/09/2024 13.50p 13.80p 13.18p 13.50p 26800
18/09/2024 14.50p 14.50p 12.00p 13.50p 106576
17/09/2024 14.50p 15.00p 14.50p 14.50p 10
16/09/2024 14.50p 14.50p 14.22p 14.50p 0
13/09/2024 14.50p 14.50p 14.00p 14.50p 51500
12/09/2024 14.50p 14.50p 14.00p 14.50p 150541
11/09/2024 15.00p 15.00p 14.00p 14.20p 154101
10/09/2024 15.50p 15.50p 14.00p 15.00p 48400
09/09/2024 15.50p 15.50p 15.00p 15.50p 41500
06/09/2024 15.50p 15.50p 14.00p 15.50p 54305
05/09/2024 15.50p 15.50p 15.00p 15.50p 37700
04/09/2024 15.50p 15.50p 15.00p 15.50p 18184
03/09/2024 15.50p 15.50p 15.18p 15.50p 0
02/09/2024 15.50p 15.50p 15.10p 15.50p 38362
30/08/2024 15.50p 15.50p 15.30p 15.50p 10000
29/08/2024 15.50p 15.50p 15.18p 15.50p 0
28/08/2024 15.50p 15.50p 15.00p 15.50p 40000
27/08/2024 15.50p 15.50p 15.00p 15.50p 38500
23/08/2024 15.50p 15.50p 15.30p 15.50p 2500
22/08/2024 15.50p 15.50p 15.18p 15.50p 0
21/08/2024 15.50p 15.50p 15.18p 15.50p 0
20/08/2024 15.50p 15.50p 15.50p 15.50p 17367
19/08/2024 15.50p 15.50p 15.18p 15.50p 0
16/08/2024 15.50p 15.50p 15.18p 15.50p 0
15/08/2024 15.50p 15.50p 15.10p 15.30p 42500
14/08/2024 15.50p 15.50p 15.00p 15.50p 66765
13/08/2024 15.50p 15.50p 15.50p 15.50p 12500
12/08/2024 15.50p 15.50p 15.18p 15.50p 0
09/08/2024 15.50p 15.50p 15.00p 15.50p 80000
08/08/2024 15.50p 15.50p 15.00p 15.50p 112000
07/08/2024 15.50p 15.50p 15.50p 15.50p 14000
06/08/2024 15.50p 15.50p 15.00p 15.50p 87894
05/08/2024 15.50p 15.50p 15.40p 15.40p 36546
02/08/2024 15.50p 15.50p 15.18p 15.50p 0
01/08/2024 15.50p 15.80p 15.50p 15.50p 75001
31/07/2024 15.50p 15.50p 15.50p 15.50p 90000
30/07/2024 15.50p 15.50p 15.50p 15.50p 33736
29/07/2024 15.50p 15.50p 15.50p 15.50p 18000
26/07/2024 15.50p 15.80p 15.18p 15.50p 30764
25/07/2024 16.50p 16.50p 15.00p 15.50p 110000
24/07/2024 16.50p 16.50p 16.00p 16.50p 10000
23/07/2024 16.50p 16.50p 16.36p 16.50p 0
22/07/2024 16.50p 16.50p 16.36p 16.50p 0
19/07/2024 17.00p 17.00p 16.25p 16.50p 892

*Close Price adjusted for both dividends and splits