Team (TEAM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/12/2025 27.50p 28.00p 27.50p 27.50p 30016
23/12/2025 27.50p 28.00p 27.00p 27.50p 10
22/12/2025 27.50p 28.00p 27.50p 27.50p 372
19/12/2025 27.50p 27.50p 27.00p 27.50p 8
18/12/2025 27.50p 27.50p 27.00p 27.50p 171
17/12/2025 27.50p 27.50p 27.00p 27.50p 10
16/12/2025 27.50p 27.50p 27.00p 27.50p 9
15/12/2025 27.50p 27.50p 27.00p 27.50p 258
12/12/2025 27.50p 27.50p 27.33p 27.50p 0
11/12/2025 27.50p 27.50p 27.33p 27.50p 0
10/12/2025 27.50p 27.50p 27.33p 27.50p 0
09/12/2025 29.00p 29.00p 27.50p 27.50p 53014
08/12/2025 29.00p 29.50p 29.00p 29.00p 0
05/12/2025 29.00p 29.50p 29.00p 29.00p 0
04/12/2025 29.00p 29.00p 28.60p 29.00p 4342
03/12/2025 28.00p 30.00p 28.00p 29.00p 843810
02/12/2025 28.00p 28.00p 27.50p 28.00p 0
01/12/2025 28.00p 28.35p 28.00p 28.00p 15858
28/11/2025 28.00p 29.00p 27.00p 28.00p 25859
27/11/2025 27.50p 29.00p 27.15p 28.00p 616774
26/11/2025 28.50p 28.85p 27.50p 27.50p 14332
25/11/2025 28.50p 28.50p 28.00p 28.50p 0
24/11/2025 28.50p 28.50p 28.00p 28.50p 37505
21/11/2025 28.00p 29.00p 27.00p 28.50p 50005
20/11/2025 28.00p 28.85p 27.00p 28.00p 165013
19/11/2025 28.00p 28.33p 28.00p 28.00p 0
18/11/2025 28.00p 29.00p 27.15p 28.00p 21
17/11/2025 28.00p 29.00p 28.00p 28.00p 22
14/11/2025 28.00p 28.98p 28.00p 28.00p 3654
13/11/2025 27.50p 29.00p 26.90p 28.00p 110344
12/11/2025 27.50p 27.50p 27.00p 27.50p 0
11/11/2025 27.50p 27.50p 27.00p 27.50p 0
10/11/2025 27.50p 28.80p 27.50p 27.50p 50000
07/11/2025 26.00p 29.00p 25.00p 27.50p 432693
06/11/2025 26.00p 26.00p 25.10p 26.00p 45780
05/11/2025 26.00p 27.00p 26.00p 26.00p 18133
04/11/2025 24.50p 26.00p 24.50p 26.00p 78000
03/11/2025 24.00p 26.00p 23.60p 24.50p 110502
31/10/2025 24.00p 25.00p 24.00p 24.00p 22500
30/10/2025 23.50p 24.00p 23.50p 24.00p 111441
29/10/2025 23.00p 26.00p 23.00p 23.50p 238699
28/10/2025 27.00p 27.00p 23.00p 23.00p 94373
27/10/2025 27.00p 27.33p 27.00p 27.00p 0
24/10/2025 27.00p 27.75p 26.00p 27.00p 15657
23/10/2025 27.00p 27.00p 27.00p 27.00p 0
22/10/2025 27.00p 28.00p 26.00p 27.00p 14
21/10/2025 27.00p 27.75p 26.00p 27.00p 3001
20/10/2025 27.00p 27.80p 26.20p 27.00p 49045
17/10/2025 27.00p 27.00p 26.02p 27.00p 200
16/10/2025 26.50p 26.50p 26.33p 26.50p 0
15/10/2025 26.50p 27.00p 26.00p 26.50p 6106
14/10/2025 27.00p 27.00p 26.00p 26.50p 3669
13/10/2025 27.50p 27.50p 26.51p 27.00p 5000
10/10/2025 27.50p 28.00p 27.50p 27.50p 5
09/10/2025 27.50p 27.50p 27.11p 27.50p 5000
08/10/2025 29.50p 31.00p 27.50p 27.50p 42534
07/10/2025 29.50p 31.00p 28.00p 29.50p 40002
06/10/2025 29.50p 29.50p 29.00p 29.50p 0
03/10/2025 29.50p 29.50p 29.00p 29.50p 0
02/10/2025 29.50p 31.00p 29.50p 31.00p 20085
01/10/2025 29.50p 29.50p 29.00p 29.50p 0
30/09/2025 29.00p 29.50p 28.00p 29.50p 0
29/09/2025 34.50p 34.50p 29.00p 29.00p 72520
26/09/2025 34.50p 34.50p 34.00p 34.50p 0
25/09/2025 34.50p 34.50p 32.40p 34.50p 2232
24/09/2025 34.50p 34.50p 34.00p 34.50p 0
23/09/2025 34.50p 34.50p 34.00p 34.50p 0
22/09/2025 34.50p 34.50p 34.00p 34.50p 0
19/09/2025 34.50p 34.50p 34.00p 34.50p 0
18/09/2025 34.50p 35.00p 34.50p 34.50p 597
17/09/2025 34.50p 34.50p 34.00p 34.50p 0
16/09/2025 35.00p 35.00p 34.50p 34.50p 217
15/09/2025 35.00p 36.00p 34.02p 34.50p 5505
12/09/2025 35.00p 36.00p 35.00p 36.00p 1127
11/09/2025 35.00p 36.00p 35.00p 35.00p 0
10/09/2025 35.00p 36.00p 33.40p 36.00p 2714
09/09/2025 35.00p 35.90p 34.00p 35.00p 120
08/09/2025 35.00p 35.00p 34.45p 35.00p 21783
05/09/2025 35.50p 36.00p 34.05p 35.00p 30694
04/09/2025 35.50p 35.50p 35.50p 35.50p 0
03/09/2025 35.50p 35.50p 35.50p 35.50p 0
02/09/2025 35.50p 37.00p 34.00p 35.50p 140003
01/09/2025 35.50p 35.50p 35.50p 35.50p 0
29/08/2025 35.00p 36.94p 34.50p 35.50p 139870
28/08/2025 35.50p 35.50p 34.00p 35.00p 10000
27/08/2025 35.50p 35.50p 34.00p 35.50p 200
26/08/2025 36.00p 36.00p 34.00p 35.50p 6
22/08/2025 38.00p 38.40p 35.00p 36.00p 0
21/08/2025 38.00p 38.40p 38.00p 38.00p 0
20/08/2025 38.50p 39.00p 38.00p 38.00p 0
19/08/2025 38.50p 40.00p 38.50p 38.50p 81
18/08/2025 38.50p 40.00p 38.50p 38.50p 1911
15/08/2025 38.50p 40.00p 36.00p 38.50p 37647
14/08/2025 38.50p 38.50p 38.00p 38.50p 0
13/08/2025 38.50p 38.50p 37.00p 38.50p 175
12/08/2025 38.50p 38.50p 37.30p 38.50p 60
11/08/2025 38.50p 38.50p 36.20p 38.50p 16
08/08/2025 38.50p 39.00p 38.50p 38.50p 10
07/08/2025 38.50p 39.05p 37.00p 38.50p 4077
06/08/2025 39.00p 39.00p 37.35p 38.50p 20000
05/08/2025 40.50p 40.50p 39.00p 39.00p 5241
04/08/2025 38.50p 41.00p 38.50p 40.50p 68504
01/08/2025 38.50p 38.50p 37.75p 38.50p 0
31/07/2025 38.50p 41.50p 37.45p 38.50p 352480
30/07/2025 38.50p 38.50p 37.25p 38.50p 33645
29/07/2025 38.50p 39.25p 38.50p 38.50p 0
28/07/2025 37.00p 41.70p 35.00p 38.50p 153519
25/07/2025 35.00p 40.75p 34.00p 36.00p 101243
24/07/2025 34.00p 38.00p 32.00p 35.00p 97567
23/07/2025 34.00p 34.00p 32.00p 34.00p 44
22/07/2025 34.00p 34.00p 34.00p 34.00p 0
21/07/2025 29.70p 34.00p 29.00p 34.00p 138638
18/07/2025 30.50p 30.50p 29.20p 29.70p 50850
17/07/2025 31.00p 31.24p 30.00p 30.50p 21300
16/07/2025 31.00p 31.00p 30.00p 31.00p 77
15/07/2025 31.00p 31.00p 31.00p 31.00p 0
14/07/2025 31.50p 32.00p 30.00p 31.00p 150020
11/07/2025 31.50p 33.00p 30.00p 31.50p 76
10/07/2025 31.50p 31.50p 31.50p 31.50p 0
09/07/2025 31.50p 31.50p 31.50p 31.50p 0
08/07/2025 33.50p 35.00p 30.05p 31.50p 165532
07/07/2025 33.50p 35.00p 32.09p 33.50p 9687
04/07/2025 33.50p 35.00p 32.00p 33.50p 50291
03/07/2025 33.50p 33.50p 33.50p 33.50p 0
02/07/2025 33.50p 35.00p 32.00p 33.50p 6371
01/07/2025 34.00p 35.00p 32.30p 33.50p 85006
30/06/2025 39.00p 39.00p 34.00p 34.00p 76002
27/06/2025 39.00p 39.80p 39.00p 39.00p 3758
26/06/2025 39.00p 40.00p 39.00p 39.00p 5830
25/06/2025 39.00p 40.00p 38.00p 39.00p 101216
24/06/2025 39.00p 39.00p 38.10p 39.00p 25000
23/06/2025 39.00p 39.96p 38.25p 39.00p 76233
20/06/2025 39.00p 39.00p 38.82p 39.00p 52330
19/06/2025 39.00p 40.00p 38.80p 39.00p 5483
18/06/2025 39.00p 39.96p 38.00p 39.00p 8842
17/06/2025 39.00p 40.00p 38.00p 39.00p 532
16/06/2025 39.00p 40.00p 38.00p 39.00p 190084
13/06/2025 34.50p 40.00p 29.00p 38.50p 272261
12/06/2025 32.50p 38.00p 32.50p 34.50p 87079
11/06/2025 31.00p 35.00p 30.75p 33.00p 281649
10/06/2025 30.50p 32.00p 30.50p 31.00p 72883
09/06/2025 29.50p 31.00p 29.50p 31.00p 267201
06/06/2025 29.50p 31.00p 28.00p 29.50p 112646
05/06/2025 29.50p 33.50p 29.50p 29.50p 110696
04/06/2025 29.50p 32.50p 28.00p 29.50p 86568
03/06/2025 29.50p 31.00p 28.00p 29.50p 98559
02/06/2025 29.50p 29.50p 29.00p 29.50p 0
30/05/2025 29.50p 32.15p 28.00p 29.50p 88751
29/05/2025 29.00p 32.19p 28.00p 29.50p 89139
28/05/2025 29.00p 30.00p 28.00p 29.00p 34492
27/05/2025 29.00p 30.00p 29.00p 29.00p 167
23/05/2025 29.00p 29.00p 28.00p 29.00p 217
22/05/2025 27.50p 30.00p 27.50p 29.00p 28437
21/05/2025 26.00p 28.50p 25.00p 27.50p 31362
20/05/2025 26.00p 27.00p 25.00p 26.00p 515
19/05/2025 26.00p 27.00p 26.00p 26.00p 11181
16/05/2025 26.00p 26.00p 25.70p 26.00p 312
15/05/2025 26.00p 27.00p 25.00p 26.00p 24
14/05/2025 26.00p 27.00p 25.00p 26.00p 33489
13/05/2025 26.00p 27.00p 25.00p 26.00p 18513
12/05/2025 26.00p 27.00p 25.00p 26.00p 62394
09/05/2025 28.00p 29.00p 26.00p 26.00p 67243
08/05/2025 28.00p 29.00p 28.00p 28.00p 0
07/05/2025 28.50p 29.00p 27.00p 29.00p 67862
06/05/2025 28.50p 28.50p 28.00p 28.50p 0
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

*Close Price adjusted for both dividends and splits