TEAM plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 250,000 |
| 2025-02-24 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-02-21 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-02-20 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-02-19 | 11.750 | 11.750 | 11.690 | 11.750 | 11.750 | 17,065 |
| 2025-02-18 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 46,376 |
| 2025-02-17 | 11.750 | 11.750 | 11.525 | 11.750 | 11.750 | 320 |
| 2025-02-14 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 9 |
| 2025-02-13 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-02-12 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 42,025 |
| 2025-02-11 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 10 |
| 2025-02-10 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-02-07 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 405 |
| 2025-02-06 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 5 |
| 2025-02-05 | 11.750 | 11.750 | 11.715 | 11.750 | 11.750 | 4,200 |
| 2025-02-04 | 11.750 | 12.000 | 11.500 | 12.000 | 12.000 | 16 |
| 2025-02-03 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 6,191 |
| 2025-01-31 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-01-30 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-01-29 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 25 |
| 2025-01-28 | 11.750 | 12.000 | 11.500 | 11.750 | 11.750 | 20 |
| 2025-01-27 | 11.750 | 11.750 | 11.510 | 11.750 | 11.750 | 11 |
| 2025-01-24 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-01-23 | 11.750 | 11.750 | 11.500 | 11.750 | 11.750 | 5 |
| 2025-01-22 | 11.750 | 11.910 | 11.555 | 11.750 | 11.750 | 13,410 |
| 2025-01-21 | 11.750 | 11.750 | 11.700 | 11.750 | 11.750 | 10 |
| 2025-01-20 | 11.750 | 11.925 | 11.500 | 11.700 | 11.700 | 2,265 |
| 2025-01-17 | 11.600 | 11.600 | 11.600 | 11.600 | 11.600 | 62 |
| 2025-01-16 | 11.750 | 11.950 | 11.750 | 11.750 | 11.750 | 4 |
| 2025-01-15 | 11.750 | 12.000 | 11.600 | 11.750 | 11.750 | 423,414 |
| 2025-01-14 | 11.750 | 11.950 | 11.500 | 11.750 | 11.750 | 60,128 |
| 2025-01-13 | 11.750 | 11.750 | 11.555 | 11.750 | 11.750 | 26,541 |
| 2025-01-10 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-01-09 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-01-08 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 0 |
| 2025-01-07 | 11.750 | 12.000 | 11.750 | 11.750 | 11.750 | 12 |
| 2025-01-06 | 11.500 | 11.900 | 11.500 | 11.500 | 11.500 | 12,277 |
| 2025-01-03 | 10.950 | 11.500 | 10.950 | 11.500 | 11.500 | 124,095 |
| 2025-01-02 | 10.000 | 10.800 | 10.000 | 10.000 | 10.000 | 10,000 |
| 2024-12-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-12-30 | 10.000 | 11.000 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2024-12-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-12-24 | 10.000 | 11.000 | 10.000 | 10.000 | 10.000 | 100 |
| 2024-12-23 | 10.500 | 11.000 | 10.000 | 10.000 | 10.000 | 32 |
| 2024-12-20 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-19 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-18 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-16 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-12 | 10.500 | 10.800 | 10.000 | 10.500 | 10.500 | 9,501 |
| 2024-12-11 | 10.500 | 10.800 | 10.500 | 10.500 | 10.500 | 1 |
| 2024-12-10 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 15,115 |
| 2024-12-09 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-12-06 | 10.500 | 10.850 | 10.500 | 10.500 | 10.500 | 2,654 |
| 2024-12-05 | 10.500 | 11.200 | 10.500 | 10.500 | 10.500 | 10,809 |
| 2024-12-04 | 10.750 | 10.750 | 10.500 | 10.500 | 10.500 | 18,182 |
| 2024-12-03 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 4,000 |
| 2024-12-02 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-29 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
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.