1. Share Prices

  2. Team PLC (TEAM)

36.00p+1.00 (+2.86%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202535.00p36.00p36.00p36.00p1,127
Sep 10, 202535.00p36.00p33.40p36.00p2,713
Sep 9, 202535.00p35.90p34.00p35.00p119
Sep 8, 202535.00p34.45p34.45p35.00p21,783
Sep 5, 202535.50p36.00p34.05p35.00p430,694
Sep 2, 202535.50p37.00p34.00p35.50p140,002
Sep 1, 202535.50p35.50p35.50p35.50p50,000
Aug 29, 202535.00p36.94p34.50p35.50p139,870
Aug 28, 202535.50p34.00p34.00p35.00p10,000
Aug 27, 202535.50p34.00p34.00p35.50p200
Aug 26, 202536.00p34.00p34.00p35.50p5
Aug 19, 202538.50p40.00p40.00p38.50p80
Aug 18, 202538.50p40.00p40.00p38.50p1,911
Aug 15, 202538.50p40.00p36.00p38.50p37,647
Aug 13, 202538.50p37.00p37.00p38.50p175
Aug 12, 202538.50p37.30p37.30p38.50p60
Aug 11, 202538.50p37.30p36.20p38.50p16
Aug 8, 202538.50p39.00p37.35p38.50p25,010
Aug 7, 202538.50p39.05p37.00p38.50p4,077
Aug 6, 202539.00p37.35p37.35p38.50p20,000
Aug 5, 202540.50p40.00p39.74p39.00p5,241
Aug 4, 202538.50p41.00p40.00p40.50p68,504
Jul 31, 202538.50p41.50p37.45p38.50p402,480
Jul 30, 202538.50p37.25p37.25p38.50p33,645
Jul 28, 202537.00p41.70p35.00p38.50p153,519
Jul 25, 202535.00p40.75p34.00p36.00p101,242
Jul 24, 202534.00p38.00p32.00p35.00p97,566
Jul 23, 202534.00p32.00p32.00p34.00p43
Jul 21, 202529.95p34.00p29.00p34.00p138,638
Jul 18, 202530.50p30.00p29.20p29.70p50,850
Jul 17, 202531.00p31.25p30.00p30.50p21,300
Jul 16, 202531.00p30.00p30.00p31.00p77
Jul 14, 202531.50p32.00p30.00p31.00p150,019
Jul 11, 202531.50p33.00p30.00p31.50p76
Jul 8, 202533.50p35.00p30.05p31.50p165,531
Jul 7, 202533.50p35.00p32.09p33.50p9,687
Jul 4, 202533.50p35.00p32.00p33.50p50,290
Jul 2, 202533.50p35.00p32.00p33.50p6,371
Jul 1, 202534.00p35.00p32.30p33.50p85,006
Jun 30, 202539.00p38.05p34.73p34.00p76,001
Jun 27, 202539.00p39.80p39.80p39.00p3,758
Jun 26, 202539.00p40.00p39.90p39.00p5,829
Jun 25, 202539.00p40.00p38.00p39.00p151,215
Jun 24, 202539.00p38.10p38.10p39.00p25,000
Jun 23, 202539.00p39.96p38.25p39.00p76,233
Jun 20, 202539.00p39.00p38.82p39.00p52,330
Jun 19, 202539.00p40.00p38.80p39.00p5,483
Jun 18, 202539.00p40.00p38.00p39.00p50,508
Jun 17, 202539.00p40.00p38.00p39.00p531
Jun 16, 202539.00p40.00p38.00p39.00p190,084
1234
Showing 1 to 50 of 187

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.