Team17 Group (TM17) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Team17 Group

Date Open High Low Close* Volume
24/12/2024 225.00p 230.00p 220.00p 225.00p 130599
23/12/2024 225.00p 234.00p 220.00p 225.00p 99984
20/12/2024 222.50p 227.00p 220.00p 227.00p 258939
19/12/2024 222.50p 225.00p 220.00p 222.50p 108654
18/12/2024 225.00p 230.00p 220.00p 222.00p 80255
17/12/2024 227.50p 230.00p 220.00p 225.00p 507011
16/12/2024 222.50p 229.72p 220.00p 227.00p 66386
13/12/2024 215.00p 229.00p 215.00p 228.00p 342101
12/12/2024 220.00p 221.90p 215.00p 217.50p 88434
11/12/2024 205.00p 225.00p 200.00p 218.00p 328149
10/12/2024 205.00p 210.00p 200.00p 205.00p 6065867
09/12/2024 198.50p 210.00p 197.33p 204.00p 320383
06/12/2024 197.50p 200.00p 195.00p 200.00p 464177
05/12/2024 202.50p 202.50p 195.00p 195.00p 123053
04/12/2024 205.00p 210.00p 200.00p 200.00p 79796
03/12/2024 205.00p 205.00p 190.00p 190.00p 1415208
02/12/2024 202.50p 210.00p 200.00p 205.00p 67012
29/11/2024 205.00p 210.00p 200.00p 206.00p 402781
28/11/2024 210.00p 215.00p 200.00p 200.00p 86407
27/11/2024 195.00p 210.90p 190.00p 205.00p 991610
26/11/2024 202.50p 205.00p 185.50p 185.50p 1554330
25/11/2024 205.00p 210.00p 190.49p 190.50p 301861
22/11/2024 205.00p 210.00p 200.00p 201.00p 74716
21/11/2024 207.50p 210.00p 200.00p 200.00p 92009
20/11/2024 207.50p 210.00p 202.00p 202.00p 227583
19/11/2024 207.50p 210.00p 205.00p 207.50p 2263114
18/11/2024 207.50p 215.00p 197.50p 197.50p 1320774
15/11/2024 214.00p 220.00p 202.82p 210.00p 525250
14/11/2024 215.00p 220.00p 210.00p 215.00p 49071
13/11/2024 220.00p 225.00p 210.00p 215.00p 284755
12/11/2024 225.00p 230.00p 215.25p 219.00p 376551
11/11/2024 222.50p 235.00p 220.00p 224.00p 667707
08/11/2024 222.50p 230.00p 215.55p 220.00p 141347
07/11/2024 227.50p 235.00p 210.00p 219.00p 3158307
06/11/2024 235.00p 240.00p 225.00p 227.50p 56310
05/11/2024 235.00p 240.00p 230.00p 235.00p 77009
04/11/2024 235.00p 240.00p 230.00p 238.00p 29198
01/11/2024 237.50p 245.00p 230.00p 235.00p 138917
31/10/2024 237.50p 245.00p 225.00p 225.00p 159463
30/10/2024 220.00p 244.00p 215.00p 240.00p 10135011
29/10/2024 227.50p 230.00p 212.00p 212.00p 101441
28/10/2024 230.00p 235.00p 220.00p 220.00p 835092
25/10/2024 227.50p 235.00p 221.00p 224.00p 124378
24/10/2024 217.50p 232.00p 215.00p 230.00p 483813
23/10/2024 222.50p 225.00p 215.00p 217.00p 4420764
22/10/2024 237.50p 245.00p 215.00p 220.00p 285534
21/10/2024 237.50p 245.00p 230.00p 237.50p 34050
18/10/2024 237.50p 245.00p 230.00p 235.00p 180919
17/10/2024 240.00p 245.00p 230.00p 237.00p 203607
16/10/2024 240.00p 245.00p 235.00p 236.00p 41504
15/10/2024 242.50p 250.00p 235.00p 240.00p 286839
14/10/2024 245.00p 250.00p 235.15p 242.50p 86244
11/10/2024 245.00p 251.00p 240.00p 244.00p 123542
10/10/2024 245.00p 250.00p 240.00p 245.00p 38335
09/10/2024 250.00p 255.00p 240.00p 243.00p 70270
08/10/2024 255.00p 260.00p 245.00p 245.00p 307998
07/10/2024 262.50p 265.00p 250.00p 250.00p 91716
04/10/2024 265.00p 270.00p 255.00p 262.50p 81911
03/10/2024 265.00p 270.00p 255.25p 264.00p 86218
02/10/2024 267.50p 275.00p 260.00p 262.00p 349561
01/10/2024 257.50p 275.00p 255.00p 275.00p 65753
30/09/2024 252.50p 270.00p 250.00p 270.00p 152213
27/09/2024 252.50p 255.00p 249.46p 252.50p 557880
26/09/2024 262.50p 265.00p 248.00p 248.00p 378171
25/09/2024 265.00p 270.00p 260.00p 260.00p 78086
24/09/2024 265.00p 270.00p 260.00p 260.00p 679086
23/09/2024 265.00p 275.00p 260.00p 260.00p 163411
20/09/2024 255.00p 270.00p 253.90p 270.00p 330816
19/09/2024 245.00p 254.00p 245.00p 254.00p 226174
18/09/2024 235.00p 245.00p 230.00p 245.00p 516938
17/09/2024 220.00p 230.95p 215.00p 230.00p 581565
16/09/2024 215.00p 215.00p 205.00p 215.00p 354501
13/09/2024 215.00p 220.00p 210.00p 215.00p 118591
12/09/2024 215.00p 220.00p 210.00p 210.00p 48040
11/09/2024 220.00p 225.00p 208.00p 208.00p 733764
10/09/2024 230.00p 235.00p 215.00p 220.00p 290437
09/09/2024 227.50p 235.00p 225.00p 225.00p 32248
06/09/2024 232.50p 235.00p 220.00p 227.50p 952595
05/09/2024 250.00p 255.00p 233.00p 235.00p 111365
04/09/2024 260.00p 265.00p 245.00p 250.00p 1380475
03/09/2024 257.50p 265.00p 250.00p 257.50p 7966731
30/08/2024 257.50p 265.00p 250.00p 254.00p 66886
29/08/2024 252.50p 255.00p 248.00p 248.00p 81001
28/08/2024 262.50p 265.00p 250.85p 253.00p 77261
27/08/2024 272.50p 275.00p 255.00p 255.00p 262596
23/08/2024 275.00p 280.00p 270.00p 270.00p 38970
22/08/2024 275.00p 280.00p 270.10p 275.00p 96185
21/08/2024 275.00p 280.00p 270.00p 275.00p 18226
20/08/2024 275.00p 278.90p 271.50p 275.00p 3063741
19/08/2024 277.50p 285.00p 270.00p 273.00p 328278
16/08/2024 282.50p 284.75p 275.00p 280.00p 14089
15/08/2024 285.00p 287.40p 280.00p 280.00p 442402
14/08/2024 285.00p 290.00p 284.00p 285.00p 92114
13/08/2024 285.00p 290.00p 282.50p 285.00p 247644
12/08/2024 282.50p 290.00p 275.00p 285.00p 405783
09/08/2024 280.00p 285.00p 278.21p 280.00p 73493
08/08/2024 285.00p 290.00p 275.00p 285.00p 35534
07/08/2024 280.00p 290.00p 272.61p 285.00p 231447
06/08/2024 270.00p 284.00p 270.00p 280.00p 52092
05/08/2024 277.50p 280.00p 267.00p 270.00p 54732
02/08/2024 290.00p 290.00p 275.00p 278.00p 253674
01/08/2024 290.00p 290.00p 285.00p 290.00p 22577
31/07/2024 295.00p 295.00p 285.00p 290.00p 181695
30/07/2024 302.50p 310.00p 283.00p 295.00p 259830
29/07/2024 302.50p 306.00p 295.00p 302.50p 17458
26/07/2024 302.50p 308.95p 295.00p 310.00p 52282
25/07/2024 307.50p 315.00p 286.00p 286.00p 40096
24/07/2024 310.00p 315.00p 300.00p 315.00p 37947
23/07/2024 300.00p 315.00p 296.00p 315.00p 63129
22/07/2024 300.00p 304.50p 295.00p 295.00p 380365
19/07/2024 302.50p 310.00p 295.00p 305.00p 129781
18/07/2024 300.00p 305.00p 295.00p 305.00p 62842
17/07/2024 307.50p 307.50p 295.00p 300.00p 787764
16/07/2024 295.00p 315.00p 290.00p 310.00p 139617
15/07/2024 295.00p 300.00p 291.00p 300.00p 43400
12/07/2024 295.00p 300.00p 290.00p 295.00p 557855
11/07/2024 295.00p 300.00p 290.00p 295.00p 86875
10/07/2024 295.00p 300.00p 284.00p 295.00p 169523
09/07/2024 285.00p 300.00p 280.00p 290.00p 956390
08/07/2024 285.00p 289.50p 280.00p 285.00p 15603
05/07/2024 285.00p 289.50p 282.65p 285.00p 49493
04/07/2024 285.00p 289.00p 280.00p 280.00p 363608
03/07/2024 282.50p 289.00p 280.00p 282.00p 137438
02/07/2024 282.50p 285.00p 275.00p 285.00p 487356
01/07/2024 277.50p 285.00p 270.00p 282.50p 1121781
28/06/2024 277.50p 280.00p 275.00p 275.00p 270137
27/06/2024 280.00p 285.00p 275.00p 275.00p 253403
26/06/2024 280.00p 283.75p 275.00p 277.00p 44474
25/06/2024 275.00p 284.30p 270.00p 275.00p 299607
24/06/2024 272.50p 280.00p 267.50p 275.00p 848616
21/06/2024 267.50p 280.00p 260.00p 267.00p 340146
20/06/2024 267.50p 275.00p 261.00p 267.50p 605634
19/06/2024 265.00p 275.00p 264.12p 274.00p 80048
18/06/2024 275.00p 280.00p 260.00p 270.00p 732796
17/06/2024 277.50p 277.50p 265.00p 265.00p 107324
14/06/2024 290.00p 290.00p 270.00p 270.00p 75476
13/06/2024 300.00p 300.00p 282.00p 282.00p 97021
12/06/2024 302.50p 310.00p 295.00p 300.00p 30338
11/06/2024 307.50p 310.00p 292.00p 292.00p 47938
10/06/2024 310.00p 315.00p 305.00p 310.00p 31031
07/06/2024 315.00p 320.00p 305.00p 317.00p 60514
06/06/2024 325.00p 325.00p 310.00p 315.00p 71795
05/06/2024 321.50p 330.00p 313.00p 313.00p 1725658
04/06/2024 312.50p 325.00p 306.00p 306.00p 92385
03/06/2024 305.00p 314.50p 300.00p 312.00p 135438
31/05/2024 290.00p 312.00p 285.00p 312.00p 405299
30/05/2024 285.00p 295.00p 280.00p 295.00p 23264
29/05/2024 287.50p 295.00p 277.00p 277.00p 58542
28/05/2024 287.50p 295.00p 280.00p 290.00p 43664
24/05/2024 292.50p 295.00p 278.00p 278.00p 132525
23/05/2024 280.00p 295.00p 275.00p 295.00p 136273
22/05/2024 280.00p 290.00p 272.00p 272.00p 252146
21/05/2024 272.50p 284.00p 265.00p 277.00p 232219
20/05/2024 265.00p 280.00p 265.00p 278.00p 392581
17/05/2024 262.50p 270.00p 260.00p 265.00p 200133
16/05/2024 272.50p 280.00p 260.00p 268.00p 223309
15/05/2024 275.00p 280.00p 265.00p 270.00p 81718
14/05/2024 267.50p 275.00p 265.00p 270.00p 602661
13/05/2024 270.00p 275.00p 265.00p 267.00p 819359
10/05/2024 270.00p 271.00p 265.20p 270.00p 124863
09/05/2024 267.50p 275.00p 265.00p 265.00p 131509
08/05/2024 267.50p 275.00p 260.00p 267.50p 236940
07/05/2024 275.00p 280.00p 268.20p 279.00p 147779
03/05/2024 270.00p 280.00p 265.00p 267.00p 287441
02/05/2024 267.50p 275.00p 265.00p 265.00p 36562
01/05/2024 260.00p 275.00p 255.00p 260.00p 122915
30/04/2024 270.00p 273.85p 256.00p 260.00p 90516
29/04/2024 272.50p 280.00p 263.00p 263.00p 154315
26/04/2024 275.00p 280.00p 265.00p 272.00p 137122
25/04/2024 275.00p 280.00p 270.00p 270.00p 501650
24/04/2024 265.00p 280.00p 265.00p 275.00p 460691
23/04/2024 255.00p 270.00p 250.00p 270.00p 178000
22/04/2024 255.00p 260.00p 253.55p 255.00p 40180
19/04/2024 247.50p 264.00p 245.00p 255.00p 90272
18/04/2024 250.00p 255.00p 244.73p 250.00p 145060
17/04/2024 250.00p 255.00p 240.00p 251.00p 35374
16/04/2024 252.50p 255.00p 230.00p 255.00p 213254
15/04/2024 255.00p 262.00p 250.00p 260.00p 117172
12/04/2024 250.00p 259.00p 245.00p 255.00p 214889
11/04/2024 247.50p 260.00p 240.00p 250.00p 98689
10/04/2024 235.00p 254.50p 230.00p 254.00p 144451
09/04/2024 232.50p 240.00p 227.00p 235.00p 74567
08/04/2024 225.00p 235.88p 225.00p 230.00p 110778
05/04/2024 222.50p 235.00p 220.00p 235.00p 104274
04/04/2024 232.50p 240.00p 220.00p 222.00p 298661
03/04/2024 232.50p 240.00p 222.00p 226.00p 62721
02/04/2024 235.00p 240.00p 225.00p 226.00p 352012
28/03/2024 235.00p 240.00p 230.00p 235.00p 257481
27/03/2024 230.00p 240.00p 230.00p 235.00p 212167
26/03/2024 230.00p 234.50p 223.00p 225.00p 134431
25/03/2024 230.00p 235.00p 225.00p 228.00p 30819
22/03/2024 230.00p 235.00p 225.00p 227.50p 126569
21/03/2024 222.50p 235.00p 220.00p 225.00p 826320
20/03/2024 222.50p 222.50p 220.00p 225.00p 2594217
19/03/2024 222.50p 225.00p 220.00p 220.00p 102362
18/03/2024 227.50p 227.50p 221.13p 222.00p 640284
15/03/2024 235.00p 235.00p 222.00p 222.00p 99234
14/03/2024 235.00p 240.00p 230.00p 230.00p 65731
13/03/2024 235.00p 239.00p 230.00p 230.00p 109894
12/03/2024 242.50p 245.00p 230.00p 235.00p 374182

*Close Price adjusted for both dividends and splits