TEAM plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 11.500 | 11.990 | 11.350 | 11.500 | 11.500 | 21,426 |
| 2024-11-27 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-26 | 11.500 | 11.990 | 11.500 | 11.500 | 11.500 | 1,459 |
| 2024-11-25 | 11.500 | 11.500 | 11.350 | 11.500 | 11.500 | 24,590 |
| 2024-11-22 | 11.500 | 12.000 | 11.500 | 11.500 | 11.500 | 8 |
| 2024-11-21 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-20 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-19 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-18 | 10.800 | 10.800 | 10.800 | 10.800 | 10.800 | 844 |
| 2024-11-15 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-13 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-11-12 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 10,825 |
| 2024-11-11 | 11.250 | 11.250 | 11.250 | 11.250 | 11.250 | 0 |
| 2024-11-08 | 11.000 | 11.500 | 11.000 | 11.000 | 11.000 | 756,969 |
| 2024-11-07 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-11-06 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-11-05 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-11-04 | 10.750 | 10.800 | 10.750 | 10.750 | 10.750 | 20,301 |
| 2024-11-01 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2024-10-31 | 10.750 | 11.500 | 10.750 | 10.750 | 10.750 | 3,000 |
| 2024-10-30 | 10.400 | 10.400 | 10.000 | 10.300 | 10.300 | 162,393 |
| 2024-10-29 | 11.250 | 11.490 | 10.750 | 10.750 | 10.750 | 6,718 |
| 2024-10-28 | 11.250 | 11.250 | 11.000 | 11.250 | 11.250 | 7 |
| 2024-10-25 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 0 |
| 2024-10-24 | 11.500 | 11.500 | 10.500 | 11.500 | 11.500 | 85,000 |
| 2024-10-23 | 12.000 | 12.000 | 11.138 | 12.000 | 12.000 | 50,000 |
| 2024-10-22 | 12.500 | 12.600 | 11.100 | 12.000 | 12.000 | 222,422 |
| 2024-10-21 | 12.000 | 12.680 | 11.000 | 12.500 | 12.500 | 75,000 |
| 2024-10-18 | 12.000 | 12.500 | 12.000 | 12.000 | 12.000 | 25,000 |
| 2024-10-17 | 12.000 | 12.200 | 12.000 | 12.000 | 12.000 | 25,000 |
| 2024-10-16 | 12.000 | 12.175 | 11.400 | 12.000 | 12.000 | 27,200 |
| 2024-10-15 | 12.000 | 12.200 | 11.126 | 12.000 | 12.000 | 7,956 |
| 2024-10-14 | 12.000 | 12.200 | 11.000 | 12.000 | 12.000 | 603,506 |
| 2024-10-11 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-09 | 12.000 | 12.000 | 11.675 | 12.000 | 12.000 | 6,004 |
| 2024-10-08 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-07 | 12.000 | 12.000 | 11.700 | 12.000 | 12.000 | 750 |
| 2024-10-04 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-03 | 12.000 | 12.000 | 10.071 | 12.000 | 12.000 | 95,000 |
| 2024-10-02 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-10-01 | 12.000 | 12.000 | 11.000 | 12.000 | 12.000 | 60,800 |
| 2024-09-30 | 12.000 | 12.000 | 11.000 | 12.000 | 12.000 | 5,001 |
| 2024-09-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2024-09-26 | 12.000 | 13.000 | 11.000 | 12.000 | 12.000 | 1,010 |
| 2024-09-25 | 12.000 | 12.200 | 11.000 | 12.000 | 12.000 | 43,196 |
| 2024-09-24 | 12.500 | 13.000 | 12.000 | 13.000 | 13.000 | 13,000 |
| 2024-09-23 | 13.500 | 14.000 | 12.333 | 12.500 | 12.500 | 35,607 |
| 2024-09-20 | 13.500 | 13.500 | 13.000 | 13.500 | 13.500 | 40,963 |
| 2024-09-19 | 13.500 | 13.800 | 13.400 | 13.500 | 13.500 | 26,800 |
| 2024-09-18 | 14.000 | 14.000 | 12.000 | 13.500 | 13.500 | 106,576 |
| 2024-09-17 | 14.500 | 15.000 | 14.500 | 14.500 | 14.500 | 10 |
| 2024-09-16 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-09-13 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 51,500 |
| 2024-09-12 | 14.500 | 14.500 | 14.000 | 14.500 | 14.500 | 150,541 |
| 2024-09-11 | 15.000 | 15.000 | 14.000 | 14.200 | 14.200 | 154,101 |
| 2024-09-10 | 15.100 | 15.100 | 14.000 | 15.000 | 15.000 | 48,400 |
| 2024-09-09 | 15.500 | 15.500 | 15.000 | 15.500 | 15.500 | 41,500 |
| 2024-09-06 | 15.500 | 15.500 | 14.000 | 15.500 | 15.500 | 54,305 |
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.