Team17 Group (TM17) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/05/2023 385.00p 390.00p 379.00p 379.00p 43777
26/05/2023 387.50p 390.00p 376.00p 380.00p 109570
25/05/2023 390.00p 400.00p 380.00p 385.00p 294264
24/05/2023 387.50p 405.00p 380.00p 388.00p 430822
23/05/2023 387.50p 405.00p 382.00p 395.00p 119816
22/05/2023 380.00p 391.67p 375.20p 390.00p 44944
19/05/2023 370.00p 385.00p 369.00p 380.00p 24403
18/05/2023 370.00p 380.00p 360.00p 375.00p 23322
17/05/2023 377.50p 384.70p 370.00p 375.00p 65210
16/05/2023 370.00p 385.00p 360.00p 377.50p 26444
15/05/2023 370.00p 380.00p 360.00p 370.00p 29573
12/05/2023 375.00p 390.00p 360.00p 370.00p 165923
11/05/2023 372.50p 385.00p 365.30p 371.00p 131098
10/05/2023 372.50p 380.00p 365.00p 370.00p 196927
09/05/2023 372.50p 380.00p 365.00p 372.50p 96341
05/05/2023 372.50p 380.00p 365.00p 372.50p 67996
04/05/2023 370.00p 375.00p 365.00p 370.00p 158687
03/05/2023 370.00p 373.00p 365.00p 366.00p 75983
02/05/2023 367.50p 380.00p 364.00p 364.00p 83295
28/04/2023 355.00p 370.00p 342.50p 362.00p 1633694
27/04/2023 345.00p 354.00p 341.50p 345.00p 6213183
26/04/2023 352.50p 355.00p 340.00p 345.00p 529616
25/04/2023 355.00p 359.80p 350.00p 352.00p 391882
24/04/2023 372.50p 375.00p 350.00p 360.00p 683609
21/04/2023 380.00p 380.00p 370.00p 370.00p 86014
20/04/2023 380.00p 385.00p 375.00p 375.00p 110441
19/04/2023 380.00p 385.00p 375.00p 385.00p 696592
18/04/2023 382.50p 385.00p 375.00p 380.00p 185370
17/04/2023 382.50p 390.00p 376.22p 382.50p 91063
14/04/2023 380.00p 385.00p 375.00p 380.00p 835718
13/04/2023 382.50p 387.50p 375.00p 380.00p 313739
12/04/2023 375.00p 390.00p 370.00p 385.00p 180824
11/04/2023 375.00p 380.00p 370.00p 375.00p 93283
06/04/2023 375.00p 380.00p 370.00p 375.00p 402488
05/04/2023 380.00p 380.00p 370.00p 375.00p 540821
04/04/2023 377.50p 380.00p 374.00p 376.00p 246625
03/04/2023 385.00p 390.00p 375.00p 377.00p 275508
31/03/2023 382.50p 390.00p 360.00p 380.00p 224889
30/03/2023 405.00p 410.00p 380.00p 380.00p 171613
29/03/2023 407.50p 415.00p 400.00p 400.00p 370347
28/03/2023 447.50p 450.00p 395.00p 405.00p 1403621
27/03/2023 440.00p 450.00p 430.00p 444.00p 576321
24/03/2023 440.00p 450.00p 430.00p 450.00p 68313
23/03/2023 427.50p 450.00p 427.50p 440.00p 38559
22/03/2023 427.50p 439.50p 415.00p 430.00p 206670
21/03/2023 410.00p 440.00p 400.00p 440.00p 67881
20/03/2023 402.50p 420.00p 390.00p 415.00p 62973
17/03/2023 395.00p 426.00p 390.65p 426.00p 222032
16/03/2023 402.50p 410.00p 388.50p 400.00p 537671
15/03/2023 395.50p 415.00p 390.00p 390.00p 136792
14/03/2023 402.50p 405.00p 391.00p 395.00p 715500
13/03/2023 417.50p 424.70p 400.00p 400.00p 196082
10/03/2023 425.00p 430.00p 300.00p 418.00p 697808
09/03/2023 435.00p 440.00p 420.00p 424.00p 44983
08/03/2023 445.00p 450.00p 430.00p 435.00p 136815
07/03/2023 452.50p 455.00p 440.50p 445.00p 95399
06/03/2023 460.00p 465.00p 450.00p 452.50p 121577
03/03/2023 460.00p 465.00p 455.00p 459.00p 52041
02/03/2023 460.00p 470.00p 455.00p 460.00p 329208
01/03/2023 452.50p 475.00p 452.50p 462.00p 106770
28/02/2023 450.00p 475.00p 442.11p 475.00p 407295
27/02/2023 450.00p 460.00p 440.00p 452.50p 75773
24/02/2023 447.50p 454.70p 425.00p 447.50p 28745
23/02/2023 447.50p 455.00p 441.00p 447.50p 27137
22/02/2023 450.00p 480.00p 440.00p 445.00p 58888
21/02/2023 440.00p 460.00p 430.00p 457.00p 53577
20/02/2023 430.00p 449.80p 425.35p 445.00p 57096
17/02/2023 445.00p 445.00p 425.00p 425.00p 670392
16/02/2023 445.00p 455.00p 435.00p 435.00p 144138
15/02/2023 450.00p 455.00p 437.20p 444.00p 61163
14/02/2023 445.00p 460.00p 444.00p 444.00p 74298
13/02/2023 440.00p 450.00p 435.00p 445.00p 1177139
10/02/2023 445.00p 450.00p 435.00p 440.00p 194422
09/02/2023 447.50p 454.00p 440.00p 440.00p 47260
08/02/2023 447.50p 459.50p 440.30p 445.00p 456279
07/02/2023 447.50p 460.00p 436.00p 448.00p 800812
06/02/2023 465.00p 470.00p 440.00p 450.00p 164998
03/02/2023 465.00p 475.00p 460.00p 465.00p 94040
02/02/2023 467.50p 475.00p 460.00p 465.00p 164487
01/02/2023 467.50p 480.00p 460.00p 460.00p 273018
31/01/2023 470.00p 480.00p 460.00p 470.00p 145913
30/01/2023 485.00p 490.00p 465.00p 474.00p 234928
27/01/2023 480.00p 490.00p 470.00p 480.00p 73022
26/01/2023 462.50p 490.00p 460.00p 484.00p 75602
25/01/2023 465.00p 470.00p 455.00p 465.00p 661097
24/01/2023 445.00p 470.00p 445.00p 465.00p 612840
23/01/2023 440.00p 450.00p 430.00p 448.00p 2049383
20/01/2023 440.00p 445.00p 435.00p 445.00p 94620
19/01/2023 447.50p 450.00p 435.00p 435.00p 545669
18/01/2023 420.00p 450.00p 420.00p 447.50p 3596881
17/01/2023 420.00p 425.00p 405.00p 412.50p 39890
16/01/2023 422.50p 430.00p 410.00p 420.00p 22235
13/01/2023 422.50p 430.00p 415.00p 420.00p 63855
12/01/2023 432.50p 470.00p 409.00p 420.00p 274290
11/01/2023 440.00p 450.00p 400.00p 428.00p 84471
10/01/2023 442.50p 450.00p 430.00p 430.00p 338064
09/01/2023 467.50p 467.50p 405.75p 442.00p 1110304
06/01/2023 452.50p 470.00p 440.00p 467.50p 80594
05/01/2023 442.50p 455.00p 440.00p 450.00p 382009
04/01/2023 442.50p 450.00p 435.00p 442.50p 46467
03/01/2023 450.00p 454.00p 440.00p 440.00p 17951
30/12/2022 445.00p 449.00p 435.45p 440.00p 27876
29/12/2022 447.50p 455.00p 440.00p 450.00p 70400
28/12/2022 447.50p 455.00p 440.45p 447.50p 8115
23/12/2022 445.00p 455.00p 438.00p 447.50p 23474
22/12/2022 435.00p 440.00p 430.00p 440.00p 56971
21/12/2022 442.50p 449.25p 432.60p 436.00p 93121
20/12/2022 437.50p 449.55p 435.00p 442.50p 22188
19/12/2022 437.50p 440.00p 412.50p 412.50p 10730
16/12/2022 442.50p 445.00p 425.00p 425.00p 63475
15/12/2022 442.50p 450.00p 437.00p 444.00p 54310
14/12/2022 440.00p 450.00p 435.00p 445.00p 46445
13/12/2022 432.50p 445.00p 430.00p 430.00p 115043
12/12/2022 432.50p 440.00p 429.00p 440.00p 85391
09/12/2022 432.50p 440.00p 429.00p 440.00p 21349
08/12/2022 432.50p 439.00p 425.00p 436.00p 88215
07/12/2022 437.50p 440.00p 430.00p 430.00p 51688
06/12/2022 435.00p 440.00p 432.50p 436.00p 98659
05/12/2022 440.00p 450.00p 420.45p 435.00p 240428
02/12/2022 445.00p 450.00p 433.00p 445.00p 167518
01/12/2022 448.50p 457.00p 440.00p 442.00p 35011
30/11/2022 462.50p 470.00p 440.00p 450.00p 457649
29/11/2022 462.50p 470.00p 455.45p 460.00p 27645
28/11/2022 460.00p 470.00p 455.00p 455.00p 34214
25/11/2022 465.00p 470.00p 450.00p 460.00p 178748
24/11/2022 465.00p 470.00p 460.00p 465.00p 125674
23/11/2022 472.50p 472.50p 460.00p 463.00p 176350
22/11/2022 490.00p 500.00p 465.00p 472.50p 120745
21/11/2022 490.00p 500.00p 480.00p 490.00p 297556
18/11/2022 482.50p 500.00p 480.00p 500.00p 154372
17/11/2022 470.00p 484.95p 466.06p 482.50p 189289
16/11/2022 470.00p 485.00p 465.00p 485.00p 450701
15/11/2022 467.50p 475.00p 463.00p 470.00p 30124
14/11/2022 467.50p 477.00p 460.00p 477.00p 46353
11/11/2022 467.50p 480.00p 462.00p 470.00p 68207
10/11/2022 447.50p 475.00p 445.00p 460.00p 63940
09/11/2022 442.50p 455.00p 440.00p 455.00p 377131
08/11/2022 442.50p 445.00p 440.00p 445.00p 524920
07/11/2022 432.50p 444.85p 428.60p 442.50p 52639
04/11/2022 430.00p 440.00p 425.00p 435.00p 41015
03/11/2022 423.75p 431.67p 420.00p 430.00p 329593
02/11/2022 415.00p 430.00p 414.00p 430.00p 302565
01/11/2022 412.50p 419.25p 405.00p 417.00p 328951
31/10/2022 405.00p 425.50p 395.60p 412.50p 62586
28/10/2022 412.50p 415.00p 400.00p 415.00p 135780
27/10/2022 412.50p 420.00p 402.50p 410.00p 266199
26/10/2022 385.00p 419.50p 385.00p 412.00p 56655
25/10/2022 360.00p 390.00p 360.00p 390.00p 91642
24/10/2022 352.50p 365.00p 345.00p 360.00p 56665
21/10/2022 355.00p 360.00p 345.00p 345.00p 179102
20/10/2022 340.00p 363.00p 335.30p 350.00p 97924
19/10/2022 362.50p 362.50p 335.00p 340.00p 275676
18/10/2022 367.50p 375.00p 358.00p 358.00p 47554
17/10/2022 375.00p 383.50p 365.00p 367.00p 133949
14/10/2022 375.00p 380.00p 365.00p 365.00p 377817
13/10/2022 375.00p 380.00p 370.00p 370.00p 335623
12/10/2022 375.00p 380.19p 370.00p 370.00p 536131
11/10/2022 377.50p 385.00p 370.00p 380.00p 387607
10/10/2022 383.50p 389.00p 370.00p 376.00p 323681
07/10/2022 386.50p 390.00p 377.00p 377.00p 22031
06/10/2022 386.50p 390.00p 383.00p 385.00p 208368
05/10/2022 386.50p 390.00p 383.00p 386.50p 216194
04/10/2022 368.50p 390.00p 366.50p 385.00p 420242
03/10/2022 372.50p 375.00p 355.00p 362.00p 311484
30/09/2022 365.00p 375.00p 360.00p 372.00p 490037
29/09/2022 380.00p 380.90p 360.00p 367.00p 74478
28/09/2022 400.00p 400.00p 375.00p 375.50p 65421
27/09/2022 400.00p 405.00p 395.00p 395.00p 61557
26/09/2022 402.50p 413.00p 395.00p 400.00p 422705
23/09/2022 410.00p 420.00p 395.00p 402.50p 77338
22/09/2022 416.00p 416.00p 400.00p 410.00p 65461
21/09/2022 416.00p 416.25p 412.00p 413.00p 61729
20/09/2022 405.00p 430.50p 400.00p 414.00p 722631
16/09/2022 400.00p 420.00p 390.00p 420.00p 397424
15/09/2022 390.00p 410.00p 380.00p 385.00p 731929
14/09/2022 382.50p 400.00p 380.00p 390.00p 292852
13/09/2022 375.00p 395.00p 365.00p 393.50p 397834
12/09/2022 362.50p 371.50p 355.00p 370.00p 251045
09/09/2022 362.50p 370.00p 350.00p 364.50p 424021
08/09/2022 360.00p 368.35p 350.00p 355.00p 269547
07/09/2022 360.00p 370.00p 350.00p 360.00p 1347434
06/09/2022 362.50p 367.00p 355.00p 360.00p 47879
05/09/2022 370.00p 380.00p 351.00p 362.50p 52814
02/09/2022 377.50p 385.00p 359.82p 360.00p 29528
01/09/2022 390.00p 400.00p 370.00p 370.00p 538351
31/08/2022 407.50p 415.00p 380.20p 399.00p 431047
30/08/2022 415.00p 420.00p 405.00p 405.00p 56375
29/08/2022 416.00p 422.00p 410.00p 415.00p 10272
26/08/2022 416.00p 422.00p 410.00p 415.00p 10272
25/08/2022 416.00p 422.00p 410.00p 416.00p 54834
24/08/2022 416.00p 424.00p 409.00p 416.00p 165679
23/08/2022 430.00p 440.00p 410.00p 425.00p 41208
22/08/2022 430.00p 440.00p 420.00p 430.00p 234319
19/08/2022 432.50p 440.00p 420.00p 430.00p 19821
18/08/2022 427.50p 430.00p 425.00p 429.50p 40858
17/08/2022 450.00p 455.00p 420.00p 427.50p 981135
16/08/2022 452.50p 452.50p 440.00p 450.00p 36061
15/08/2022 452.50p 460.00p 445.00p 458.00p 27862
12/08/2022 450.00p 460.00p 440.00p 460.00p 52190
11/08/2022 452.50p 455.00p 440.00p 450.00p 23706

*Close Price adjusted for both dividends and splits