Team17 Group (TM17) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/03/2024 242.50p 245.00p 240.00p 240.00p 111173
08/03/2024 242.50p 244.45p 240.00p 243.00p 132225
07/03/2024 240.00p 245.00p 235.00p 240.00p 110024
06/03/2024 235.00p 245.00p 230.00p 235.00p 64598
05/03/2024 235.00p 240.00p 230.00p 240.00p 511708
04/03/2024 235.00p 240.00p 230.00p 234.00p 216832
01/03/2024 235.00p 240.00p 228.00p 235.00p 96677
29/02/2024 240.00p 241.00p 231.00p 241.00p 119869
28/02/2024 240.00p 245.00p 236.00p 238.00p 55520
27/02/2024 235.00p 245.00p 230.00p 238.00p 66555
26/02/2024 242.50p 250.00p 230.00p 235.00p 599163
23/02/2024 257.50p 260.00p 240.50p 245.00p 167076
22/02/2024 265.00p 270.00p 250.00p 255.00p 227615
21/02/2024 272.50p 275.00p 260.00p 269.00p 112819
20/02/2024 272.50p 275.00p 270.00p 275.00p 126211
19/02/2024 272.50p 274.00p 270.00p 274.00p 65886
16/02/2024 267.50p 275.00p 260.00p 270.00p 134290
15/02/2024 260.00p 270.00p 255.00p 265.00p 373234
14/02/2024 250.00p 265.00p 245.00p 263.00p 550346
13/02/2024 237.50p 255.00p 237.50p 252.00p 300830
12/02/2024 237.50p 240.00p 235.00p 240.00p 1832206
09/02/2024 237.50p 240.00p 235.00p 240.00p 450193
08/02/2024 237.50p 240.00p 230.00p 235.00p 305330
07/02/2024 247.50p 255.00p 235.10p 236.00p 235932
06/02/2024 250.00p 255.00p 241.20p 250.00p 134106
05/02/2024 240.00p 259.50p 235.00p 250.00p 182780
02/02/2024 252.50p 255.00p 235.20p 240.00p 155259
01/02/2024 275.00p 280.00p 250.00p 250.00p 261448
31/01/2024 281.50p 290.00p 270.00p 270.00p 362720
30/01/2024 247.50p 279.80p 245.00p 278.00p 528350
29/01/2024 250.00p 255.00p 240.00p 254.00p 978889
26/01/2024 232.50p 255.00p 225.00p 250.00p 970843
25/01/2024 222.50p 235.00p 211.20p 227.50p 2544786
24/01/2024 205.00p 215.00p 200.00p 211.00p 433239
23/01/2024 197.50p 207.50p 195.00p 205.00p 255047
22/01/2024 197.50p 200.00p 195.00p 197.00p 2231998
19/01/2024 207.50p 210.00p 195.00p 200.00p 499724
18/01/2024 195.00p 215.00p 190.00p 209.00p 6715350
17/01/2024 195.00p 200.00p 190.00p 195.50p 119848
16/01/2024 195.00p 200.00p 190.00p 195.00p 370685
15/01/2024 195.00p 200.00p 190.00p 194.00p 216930
12/01/2024 197.50p 197.50p 190.00p 195.00p 130997
11/01/2024 195.00p 200.00p 190.00p 198.00p 2642726
10/01/2024 195.00p 200.00p 190.00p 194.50p 231478
09/01/2024 195.00p 200.00p 190.00p 195.00p 113682
08/01/2024 190.00p 199.99p 185.00p 195.50p 221273
05/01/2024 190.00p 195.00p 185.00p 193.00p 304008
04/01/2024 190.00p 195.00p 185.00p 192.00p 1082167
03/01/2024 190.00p 195.00p 185.00p 193.00p 195428
02/01/2024 185.00p 195.00p 180.00p 190.00p 166677
29/12/2023 185.00p 195.00p 180.00p 185.00p 1308113
28/12/2023 185.00p 195.00p 180.00p 186.00p 173540
27/12/2023 185.00p 190.00p 180.00p 188.00p 46620
22/12/2023 182.50p 190.00p 180.00p 185.00p 63676
21/12/2023 185.00p 190.00p 180.00p 183.00p 474019
20/12/2023 180.00p 190.00p 175.00p 185.00p 2695198
19/12/2023 177.50p 185.00p 175.00p 180.00p 268652
18/12/2023 175.00p 180.00p 172.96p 179.00p 2802661
15/12/2023 167.50p 180.00p 160.00p 176.00p 509927
14/12/2023 155.00p 175.00p 153.00p 165.00p 38817076
13/12/2023 155.00p 160.00p 150.00p 155.00p 87809
12/12/2023 155.00p 160.00p 150.00p 152.00p 329816
11/12/2023 155.00p 160.00p 150.00p 154.00p 1395090
08/12/2023 157.50p 160.00p 150.00p 160.00p 305144
07/12/2023 157.50p 160.00p 155.00p 155.00p 1578262
06/12/2023 157.50p 160.00p 155.00p 159.00p 825101
05/12/2023 157.50p 160.00p 145.00p 156.00p 1489139
04/12/2023 165.00p 170.00p 155.00p 157.00p 313943
01/12/2023 162.50p 170.00p 160.00p 165.00p 1523904
30/11/2023 175.00p 176.80p 160.00p 165.00p 3949158
29/11/2023 185.00p 185.00p 170.00p 174.00p 812955
28/11/2023 185.00p 190.00p 180.00p 182.00p 298363
27/11/2023 185.00p 190.00p 180.00p 185.00p 2198306
24/11/2023 240.00p 240.00p 170.00p 180.00p 10979291
23/11/2023 316.50p 323.00p 310.20p 314.00p 20247
22/11/2023 340.00p 340.00p 311.00p 316.50p 113443
21/11/2023 342.50p 347.50p 330.00p 330.00p 45299
20/11/2023 350.00p 355.00p 335.00p 340.00p 117835
17/11/2023 342.50p 355.00p 333.54p 345.00p 876676
16/11/2023 330.00p 350.00p 327.00p 340.00p 335643
15/11/2023 320.00p 335.00p 315.00p 330.00p 222951
14/11/2023 320.00p 327.00p 315.00p 323.00p 785715
13/11/2023 320.00p 325.00p 315.00p 320.00p 55150
10/11/2023 315.00p 330.00p 313.98p 330.00p 2284265
09/11/2023 315.00p 320.00p 310.00p 315.00p 685884
08/11/2023 295.00p 320.00p 285.00p 315.00p 152986
07/11/2023 280.00p 305.00p 275.50p 305.00p 36896
06/11/2023 276.50p 286.00p 273.33p 286.00p 118356
03/11/2023 267.50p 280.00p 265.08p 270.00p 278075
02/11/2023 267.50p 269.90p 265.00p 265.00p 34357
01/11/2023 267.50p 269.75p 265.00p 267.50p 12560
31/10/2023 265.00p 270.00p 260.00p 265.00p 114583
30/10/2023 265.00p 270.00p 260.00p 265.00p 55345
27/10/2023 262.50p 270.00p 258.33p 265.00p 365738
26/10/2023 260.00p 270.00p 255.00p 262.50p 43112
25/10/2023 260.00p 265.00p 255.00p 265.00p 27122
24/10/2023 255.00p 269.70p 250.00p 260.00p 553753
23/10/2023 251.50p 260.00p 250.00p 255.00p 312491
20/10/2023 247.50p 256.00p 245.00p 256.00p 101004
19/10/2023 250.00p 250.00p 240.00p 250.00p 160981
18/10/2023 250.00p 255.00p 245.00p 247.00p 3878329
17/10/2023 245.00p 255.00p 240.00p 246.00p 1391827
16/10/2023 242.50p 255.00p 240.00p 240.00p 93452
13/10/2023 242.50p 250.00p 235.00p 240.00p 26324280
12/10/2023 242.50p 250.00p 235.00p 244.00p 1866964
11/10/2023 246.00p 250.00p 235.15p 245.00p 107086
10/10/2023 250.00p 255.00p 240.00p 240.00p 320190
09/10/2023 255.00p 258.00p 245.00p 248.00p 386611
06/10/2023 257.50p 260.00p 250.00p 257.00p 502095
05/10/2023 257.50p 265.00p 250.00p 260.00p 454768
04/10/2023 272.50p 280.00p 250.00p 250.00p 62626
03/10/2023 275.00p 280.00p 265.00p 270.00p 25962
02/10/2023 280.00p 285.00p 270.00p 270.00p 2189666
29/09/2023 282.50p 290.00p 265.00p 265.00p 96049
28/09/2023 285.00p 295.00p 275.00p 275.00p 54997
27/09/2023 292.50p 295.00p 280.00p 280.00p 181891
26/09/2023 300.00p 300.00p 290.00p 290.00p 616704
25/09/2023 305.00p 310.00p 295.00p 295.00p 110685
22/09/2023 310.00p 315.00p 299.00p 300.00p 36297
21/09/2023 312.50p 323.00p 305.00p 308.00p 65143
20/09/2023 312.50p 320.00p 305.00p 310.00p 81981
19/09/2023 335.00p 340.00p 310.00p 312.50p 316155
18/09/2023 332.50p 340.00p 325.00p 330.00p 45417
15/09/2023 332.50p 340.00p 325.00p 330.00p 76443
14/09/2023 332.50p 340.00p 325.00p 330.00p 58507
13/09/2023 332.50p 332.50p 325.00p 332.50p 649134
12/09/2023 335.00p 340.00p 320.20p 332.50p 119790
11/09/2023 335.00p 340.00p 325.00p 335.00p 76631
08/09/2023 326.00p 339.80p 324.00p 330.00p 1925635
07/09/2023 324.00p 328.00p 322.00p 328.00p 451611
06/09/2023 335.00p 338.00p 320.10p 324.00p 1928047
05/09/2023 335.00p 338.00p 331.00p 335.00p 54566
04/09/2023 335.00p 338.00p 332.12p 335.00p 2434749
01/09/2023 336.00p 339.84p 332.00p 335.00p 23856
31/08/2023 336.00p 340.00p 332.00p 340.00p 144278
30/08/2023 345.00p 347.00p 332.00p 332.00p 48105
29/08/2023 342.50p 350.00p 335.00p 350.00p 53511
25/08/2023 342.50p 350.00p 334.00p 343.00p 37331
24/08/2023 336.00p 349.70p 332.00p 344.00p 67205
23/08/2023 335.00p 338.90p 330.00p 332.50p 115694
22/08/2023 335.00p 340.00p 325.00p 335.00p 16473
21/08/2023 332.50p 340.00p 329.00p 335.00p 400311
18/08/2023 335.00p 340.00p 325.30p 330.00p 150597
17/08/2023 330.00p 340.00p 326.16p 335.00p 145391
16/08/2023 322.50p 332.50p 315.00p 330.00p 3523253
15/08/2023 317.50p 327.00p 315.00p 325.00p 33483
14/08/2023 317.50p 325.00p 310.00p 317.50p 99924
11/08/2023 317.50p 323.00p 310.00p 320.00p 75165
10/08/2023 317.50p 326.00p 310.00p 326.00p 172532
09/08/2023 317.50p 330.00p 305.00p 320.00p 95050
08/08/2023 322.50p 330.00p 305.00p 318.00p 142734
07/08/2023 325.00p 325.00p 309.00p 317.50p 182217
04/08/2023 323.50p 330.00p 318.24p 325.00p 196839
03/08/2023 315.00p 330.00p 315.00p 322.50p 7573451
02/08/2023 315.00p 318.00p 305.00p 305.00p 176150
01/08/2023 318.00p 320.00p 310.00p 316.00p 453654
31/07/2023 326.00p 326.00p 316.00p 316.00p 63710
28/07/2023 325.00p 330.00p 320.00p 325.00p 130893
27/07/2023 325.00p 330.00p 320.00p 325.00p 1823788
26/07/2023 325.00p 330.00p 320.00p 325.00p 11892
25/07/2023 325.00p 329.00p 320.00p 320.00p 1478248
24/07/2023 325.00p 333.00p 320.20p 325.00p 641283
21/07/2023 322.50p 330.00p 320.00p 325.00p 418790
20/07/2023 318.00p 325.00p 316.00p 322.00p 99816
19/07/2023 322.50p 325.00p 316.00p 316.00p 205601
18/07/2023 330.00p 335.00p 320.00p 322.50p 471704
17/07/2023 333.00p 336.00p 325.00p 330.00p 494886
14/07/2023 333.00p 336.00p 330.00p 330.00p 34327
13/07/2023 335.00p 336.00p 330.12p 333.00p 122285
12/07/2023 336.50p 338.00p 335.00p 335.00p 202890
11/07/2023 339.50p 340.00p 335.00p 335.00p 43443
10/07/2023 341.00p 343.00p 339.00p 339.00p 189796
07/07/2023 342.50p 345.00p 339.00p 341.00p 31383
06/07/2023 345.00p 350.00p 338.00p 340.00p 28724
05/07/2023 350.00p 360.00p 340.00p 340.00p 117026
04/07/2023 355.00p 360.00p 340.00p 350.00p 64747
03/07/2023 355.00p 360.00p 350.00p 355.00p 50510
30/06/2023 362.50p 370.00p 349.00p 360.00p 20179
29/06/2023 367.50p 370.00p 356.50p 370.00p 85381
28/06/2023 370.00p 380.00p 360.00p 360.00p 23792
27/06/2023 370.00p 379.00p 360.00p 370.00p 1203925
26/06/2023 365.00p 379.00p 360.00p 370.00p 73917
23/06/2023 365.00p 370.00p 360.00p 369.00p 85893
22/06/2023 362.50p 370.00p 360.00p 360.00p 478167
21/06/2023 365.00p 370.00p 355.00p 365.00p 39312
20/06/2023 365.00p 370.00p 353.00p 367.00p 127498
19/06/2023 365.00p 369.80p 360.00p 365.00p 168056
16/06/2023 355.00p 370.00p 345.00p 345.00p 885678
15/06/2023 347.50p 360.00p 345.00p 360.00p 892664
14/06/2023 345.00p 350.00p 340.00p 347.00p 109470
13/06/2023 345.00p 350.00p 340.00p 345.00p 256946
12/06/2023 350.00p 360.00p 340.00p 360.00p 27320
09/06/2023 355.00p 360.00p 340.00p 360.00p 28403
08/06/2023 355.00p 360.00p 340.00p 360.00p 56817
07/06/2023 355.00p 360.00p 350.00p 360.00p 15221
06/06/2023 355.00p 367.00p 350.00p 355.00p 123643
05/06/2023 357.50p 357.50p 350.00p 350.00p 710837
02/06/2023 365.00p 370.00p 350.00p 350.00p 44427
01/06/2023 375.00p 380.00p 356.00p 360.00p 79705
31/05/2023 385.00p 385.00p 363.93p 364.00p 1568964

*Close Price adjusted for both dividends and splits