TEAM plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-03-13 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-03-12 | 29.500 | 29.500 | 29.500 | 29.500 | 29.500 | 0 |
| 2024-03-11 | 29.500 | 29.500 | 28.000 | 29.500 | 29.500 | 3,400 |
| 2024-03-08 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-03-07 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-03-06 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 250 |
| 2024-03-05 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,065 |
| 2024-03-04 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-03-01 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-02-29 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-02-28 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-02-27 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-02-26 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-02-23 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-02-22 | 30.500 | 30.500 | 30.000 | 30.500 | 30.500 | 1,020 |
| 2024-02-21 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-20 | 31.500 | 32.950 | 31.000 | 31.500 | 31.500 | 4,535 |
| 2024-02-19 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-16 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-15 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-14 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-13 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-12 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-09 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 0 |
| 2024-02-08 | 31.500 | 31.500 | 30.000 | 31.500 | 31.500 | 2,857 |
| 2024-02-07 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-02-06 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-02-05 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-02-02 | 33.000 | 33.000 | 30.000 | 32.500 | 32.500 | 2,587 |
| 2024-02-01 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 0 |
| 2024-01-31 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-01-30 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-01-29 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2024-01-26 | 33.500 | 33.500 | 33.500 | 33.500 | 33.500 | 0 |
| 2024-01-25 | 35.500 | 37.000 | 30.000 | 33.500 | 33.500 | 14,686 |
| 2024-01-24 | 35.500 | 35.500 | 33.000 | 35.500 | 35.500 | 303 |
| 2024-01-23 | 35.500 | 38.000 | 35.500 | 35.500 | 35.500 | 35 |
| 2024-01-22 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-19 | 35.500 | 35.500 | 35.475 | 35.500 | 35.500 | 2,000 |
| 2024-01-18 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-17 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-16 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-15 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-12 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-11 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-10 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-09 | 35.500 | 35.500 | 34.000 | 35.500 | 35.500 | 250 |
| 2024-01-08 | 35.500 | 35.500 | 33.000 | 35.500 | 35.500 | 6,039 |
| 2024-01-05 | 35.500 | 35.500 | 33.650 | 35.500 | 35.500 | 6,027 |
| 2024-01-04 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-01-03 | 35.500 | 36.500 | 35.500 | 35.500 | 35.500 | 5,479 |
| 2024-01-02 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2023-12-29 | 35.500 | 36.500 | 35.500 | 35.500 | 35.500 | 1,000 |
| 2023-12-28 | 36.000 | 38.000 | 34.000 | 35.500 | 35.500 | 19,386 |
| 2023-12-27 | 35.500 | 38.000 | 34.040 | 36.000 | 36.000 | 7,664 |
| 2023-12-22 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2023-12-21 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2023-12-20 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2023-12-19 | 35.500 | 35.500 | 34.000 | 35.500 | 35.500 | 2 |
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.