TEAM plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-21 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-20 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-19 | 69.000 | 69.960 | 69.000 | 69.000 | 69.000 | 500 |
| 2022-01-18 | 69.000 | 69.000 | 69.000 | 69.000 | 69.000 | 0 |
| 2022-01-17 | 68.500 | 68.500 | 68.500 | 68.500 | 68.500 | 0 |
| 2022-01-14 | 68.500 | 69.940 | 68.500 | 68.500 | 68.500 | 674 |
| 2022-01-13 | 68.000 | 69.940 | 68.000 | 68.500 | 68.500 | 3,900 |
| 2022-01-12 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2022-01-11 | 64.000 | 67.940 | 64.000 | 67.500 | 67.500 | 16,100 |
| 2022-01-10 | 62.500 | 62.500 | 62.500 | 62.500 | 62.500 | 0 |
| 2022-01-07 | 63.000 | 63.000 | 62.500 | 62.500 | 62.500 | 5,000 |
| 2022-01-06 | 66.500 | 67.940 | 65.030 | 66.500 | 66.500 | 1,002 |
| 2022-01-05 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2022-01-04 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-31 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-30 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-12-29 | 66.500 | 66.500 | 65.000 | 66.500 | 66.500 | 10,000 |
| 2021-12-24 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2021-12-23 | 67.500 | 70.000 | 67.500 | 67.500 | 67.500 | 5,000 |
| 2021-12-22 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2021-12-21 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2021-12-20 | 67.500 | 69.000 | 67.500 | 67.500 | 67.500 | 5,000 |
| 2021-12-17 | 68.900 | 68.900 | 68.000 | 68.500 | 68.500 | 5,792 |
| 2021-12-16 | 68.000 | 68.500 | 67.500 | 68.500 | 68.500 | 30,000 |
| 2021-12-15 | 68.000 | 68.000 | 68.000 | 68.000 | 68.000 | 0 |
| 2021-12-14 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 5,000 |
| 2021-12-13 | 67.000 | 67.000 | 63.500 | 63.500 | 63.500 | 7,400 |
| 2021-12-10 | 68.500 | 68.500 | 62.065 | 68.500 | 68.500 | 22,500 |
| 2021-12-09 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-12-08 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-12-07 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-12-06 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 1,000 |
| 2021-12-03 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 45,000 |
| 2021-12-02 | 71.000 | 71.000 | 71.000 | 71.000 | 71.000 | 0 |
| 2021-12-01 | 68.500 | 71.000 | 68.500 | 71.000 | 71.000 | 91,639 |
| 2021-11-30 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-11-29 | 66.500 | 66.500 | 66.250 | 66.500 | 66.500 | 20,000 |
| 2021-11-26 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-11-25 | 66.500 | 66.500 | 66.500 | 66.500 | 66.500 | 0 |
| 2021-11-24 | 70.000 | 70.000 | 65.000 | 66.500 | 66.500 | 30,410 |
| 2021-11-23 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-22 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-19 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-18 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-17 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-16 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-15 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-12 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-11 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-10 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-09 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-08 | 70.500 | 70.500 | 69.750 | 70.500 | 70.500 | 1,420 |
| 2021-11-05 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-04 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-11-03 | 70.500 | 72.000 | 70.500 | 70.500 | 70.500 | 71 |
| 2021-11-02 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 10,822 |
| 2021-11-01 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-10-29 | 70.500 | 70.500 | 70.500 | 70.500 | 70.500 | 0 |
| 2021-10-28 | 70.500 | 70.500 | 69.000 | 70.500 | 70.500 | 7,000 |
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.