TEAM plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 37,700 |
| 2024-09-04 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 18,184 |
| 2024-09-03 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-09-02 | 15.500 | 15.500 | 15.100 | 15.500 | 15.500 | 38,362 |
| 2024-08-30 | 15.500 | 15.500 | 15.300 | 15.500 | 15.500 | 10,000 |
| 2024-08-29 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-28 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 40,000 |
| 2024-08-27 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 38,500 |
| 2024-08-23 | 15.500 | 15.500 | 15.300 | 15.500 | 15.500 | 2,500 |
| 2024-08-22 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-21 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-20 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 17,367 |
| 2024-08-19 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-16 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-15 | 15.300 | 15.300 | 15.000 | 15.300 | 15.300 | 92,500 |
| 2024-08-14 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 66,765 |
| 2024-08-13 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 12,500 |
| 2024-08-12 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-09 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 80,000 |
| 2024-08-08 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 112,000 |
| 2024-08-07 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 14,000 |
| 2024-08-06 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 91,854 |
| 2024-08-05 | 15.500 | 15.500 | 15.400 | 15.400 | 15.400 | 36,546 |
| 2024-08-02 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 0 |
| 2024-08-01 | 15.500 | 15.800 | 15.500 | 15.500 | 15.500 | 75,001 |
| 2024-07-31 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 90,000 |
| 2024-07-30 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 33,736 |
| 2024-07-29 | 15.500 | 15.500 | 15.500 | 15.500 | 15.500 | 18,000 |
| 2024-07-26 | 15.500 | 15.800 | 15.500 | 15.500 | 15.500 | 30,764 |
| 2024-07-25 | 16.000 | 16.000 | 15.000 | 15.500 | 15.500 | 110,000 |
| 2024-07-24 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 10,000 |
| 2024-07-23 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-07-22 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-07-19 | 16.500 | 16.500 | 16.250 | 16.500 | 16.500 | 892 |
| 2024-07-18 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-07-17 | 16.500 | 17.000 | 16.500 | 16.500 | 16.500 | 451 |
| 2024-07-16 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 56,235 |
| 2024-07-15 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 61,007 |
| 2024-07-12 | 16.500 | 16.800 | 16.500 | 16.500 | 16.500 | 2 |
| 2024-07-11 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 35,227 |
| 2024-07-10 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 100,006 |
| 2024-07-09 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-07-08 | 16.500 | 16.500 | 16.010 | 16.500 | 16.500 | 10,000 |
| 2024-07-05 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 0 |
| 2024-07-04 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 55,093 |
| 2024-07-03 | 16.500 | 16.600 | 16.000 | 16.500 | 16.500 | 125,000 |
| 2024-07-02 | 16.500 | 16.500 | 16.000 | 16.500 | 16.500 | 5,000 |
| 2024-07-01 | 16.500 | 16.850 | 16.000 | 16.500 | 16.500 | 53,000 |
| 2024-06-28 | 15.625 | 16.900 | 15.625 | 16.500 | 16.500 | 187,317 |
| 2024-06-27 | 15.250 | 16.000 | 15.250 | 15.250 | 15.250 | 113 |
| 2024-06-26 | 15.250 | 15.250 | 13.000 | 15.250 | 15.250 | 75,468 |
| 2024-06-25 | 15.250 | 15.750 | 15.250 | 15.250 | 15.250 | 50,100 |
| 2024-06-24 | 15.250 | 15.375 | 14.650 | 15.250 | 15.250 | 40,001 |
| 2024-06-21 | 15.625 | 15.625 | 15.000 | 15.250 | 15.250 | 11,000 |
| 2024-06-20 | 15.750 | 16.500 | 15.750 | 15.750 | 15.750 | 2,506 |
| 2024-06-19 | 15.750 | 15.750 | 15.000 | 15.750 | 15.750 | 2,500 |
| 2024-06-18 | 15.750 | 15.750 | 15.750 | 15.750 | 15.750 | 0 |
| 2024-06-17 | 15.900 | 15.900 | 15.000 | 15.750 | 15.750 | 12,000 |
| 2024-06-14 | 16.000 | 16.500 | 16.000 | 16.000 | 16.000 | 16 |
| 2024-06-13 | 16.000 | 16.500 | 16.000 | 16.500 | 16.500 | 4,819 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.