1. Share Prices

  2. Team PLC (TEAM)

29.00p+0.00 (+0.00%)04 Dec 2025, 17:15
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
Dec 4, 202529.00p28.60p28.60p29.00p4,342
Dec 3, 202528.00p30.00p28.30p29.00p843,810
Dec 1, 202528.00p28.35p28.35p28.00p15,858
Nov 28, 202528.00p29.00p27.00p28.00p25,858
Nov 27, 202527.50p29.00p27.15p28.00p616,773
Nov 26, 202528.50p28.85p28.00p27.50p14,332
Nov 25, 202528.50p28.00p28.00p28.50p0
Nov 24, 202528.50p28.01p28.00p28.50p37,505
Nov 21, 202528.00p29.00p27.00p28.50p50,005
Nov 20, 202528.00p28.85p27.00p28.00p165,013
Nov 18, 202528.00p29.00p27.15p28.00p21
Nov 17, 202528.00p29.00p29.00p28.00p21
Nov 14, 202528.00p28.98p28.95p28.00p3,654
Nov 13, 202527.50p29.00p26.90p28.00p110,344
Nov 10, 202527.50p28.80p28.80p27.50p100,000
Nov 7, 202526.00p29.00p25.00p27.50p432,692
Nov 6, 202526.00p25.10p25.10p26.00p45,780
Nov 5, 202526.00p27.00p27.00p26.00p18,133
Nov 4, 202524.50p26.00p25.94p26.00p78,000
Nov 3, 202524.00p26.00p23.60p24.50p110,502
Oct 31, 202524.00p25.00p25.00p24.00p22,500
Oct 30, 202523.50p24.00p24.00p24.00p111,441
Oct 29, 202523.00p26.00p23.00p23.50p238,699
Oct 28, 202527.00p26.20p23.00p23.00p94,373
Oct 24, 202527.00p27.75p26.00p27.00p15,657
Oct 22, 202527.00p28.00p26.00p27.00p13
Oct 21, 202527.00p27.75p26.00p27.00p3,000
Oct 20, 202527.00p27.80p26.20p27.00p49,045
Oct 17, 202527.00p26.02p26.02p27.00p200
Oct 15, 202526.50p27.00p26.00p26.50p6,106
Oct 14, 202527.00p26.00p26.00p26.50p3,669
Oct 13, 202527.50p26.51p26.51p27.00p5,000
Oct 10, 202527.50p28.00p28.00p27.50p3
Oct 9, 202527.50p27.11p27.11p27.50p5,000
Oct 8, 202529.50p31.00p28.00p27.50p42,534
Oct 7, 202529.50p31.00p28.00p29.50p40,002
Oct 2, 202529.50p31.00p30.85p31.00p20,085
Sep 30, 202529.00p28.00p28.00p29.50p0
Sep 29, 202534.50p33.00p30.00p29.00p72,520
Sep 25, 202534.50p33.03p32.40p34.50p2,232
Sep 18, 202534.50p35.00p35.00p34.50p597
Sep 16, 202534.50p33.06p33.06p34.50p217
Sep 15, 202535.00p36.00p33.00p34.50p30,505
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
1234
Showing 1 to 50 of 191

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.