Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 132.40 | 136.80 | 132.40 | 133.20 | 133.20 | 136,778 |
| 2024-09-04 | 130.00 | 139.40 | 130.00 | 134.80 | 134.80 | 237,813 |
| 2024-09-03 | 131.00 | 139.80 | 131.00 | 132.00 | 132.00 | 303,068 |
| 2024-09-02 | 133.60 | 137.80 | 130.65 | 133.40 | 133.40 | 243,173 |
| 2024-08-30 | 139.00 | 139.00 | 131.87 | 133.20 | 133.20 | 357,725 |
| 2024-08-29 | 136.00 | 136.00 | 130.56 | 134.40 | 134.40 | 495,438 |
| 2024-08-28 | 139.80 | 140.01 | 131.80 | 135.40 | 134.40 | 1,387,086 |
| 2024-08-27 | 140.00 | 145.40 | 138.00 | 139.20 | 138.17 | 473,737 |
| 2024-08-23 | 144.00 | 144.00 | 139.00 | 141.00 | 139.96 | 285,752 |
| 2024-08-22 | 146.00 | 146.00 | 140.72 | 142.20 | 141.15 | 270,285 |
| 2024-08-21 | 146.00 | 147.51 | 141.20 | 144.40 | 143.33 | 258,835 |
| 2024-08-20 | 148.40 | 152.00 | 143.20 | 144.20 | 143.14 | 425,474 |
| 2024-08-19 | 148.00 | 151.80 | 139.97 | 147.20 | 146.11 | 1,014,754 |
| 2024-08-16 | 151.00 | 151.00 | 141.40 | 145.20 | 144.13 | 323,625 |
| 2024-08-15 | 150.80 | 152.60 | 149.22 | 149.80 | 148.69 | 582,109 |
| 2024-08-14 | 150.60 | 155.20 | 144.20 | 150.40 | 149.29 | 647,816 |
| 2024-08-13 | 161.60 | 162.00 | 147.20 | 149.60 | 148.50 | 845,611 |
| 2024-08-12 | 190.60 | 194.60 | 157.22 | 160.60 | 159.41 | 1,246,009 |
| 2024-08-09 | 185.20 | 195.62 | 185.20 | 190.00 | 188.60 | 295,651 |
| 2024-08-08 | 177.00 | 186.65 | 177.00 | 184.80 | 183.44 | 167,890 |
| 2024-08-07 | 185.00 | 188.85 | 180.20 | 186.00 | 184.63 | 200,833 |
| 2024-08-06 | 177.00 | 185.60 | 173.00 | 183.00 | 181.65 | 265,495 |
| 2024-08-05 | 197.20 | 200.00 | 167.80 | 175.80 | 174.50 | 893,065 |
| 2024-08-02 | 203.00 | 204.00 | 197.80 | 199.60 | 198.13 | 708,921 |
| 2024-08-01 | 195.00 | 207.50 | 190.20 | 204.00 | 202.49 | 1,169,174 |
| 2024-07-31 | 179.00 | 201.50 | 176.65 | 198.00 | 196.54 | 1,194,569 |
| 2024-07-30 | 180.20 | 182.60 | 178.00 | 178.40 | 177.08 | 180,064 |
| 2024-07-29 | 189.40 | 191.40 | 180.95 | 182.20 | 180.85 | 104,105 |
| 2024-07-26 | 185.20 | 191.80 | 183.71 | 186.20 | 184.82 | 186,225 |
| 2024-07-25 | 188.60 | 189.16 | 183.00 | 184.60 | 183.24 | 290,163 |
| 2024-07-24 | 189.00 | 191.60 | 182.40 | 188.60 | 187.21 | 162,656 |
| 2024-07-23 | 182.00 | 188.80 | 182.00 | 188.40 | 187.01 | 104,103 |
| 2024-07-22 | 185.20 | 191.00 | 182.80 | 189.00 | 187.60 | 182,945 |
| 2024-07-19 | 186.60 | 186.60 | 182.04 | 185.20 | 183.83 | 95,595 |
| 2024-07-18 | 188.00 | 190.40 | 183.00 | 183.80 | 182.44 | 65,037 |
| 2024-07-17 | 189.80 | 190.60 | 184.40 | 186.00 | 184.63 | 124,469 |
| 2024-07-16 | 190.20 | 190.20 | 184.67 | 187.00 | 185.62 | 158,096 |
| 2024-07-15 | 184.00 | 189.40 | 181.38 | 187.00 | 185.62 | 400,549 |
| 2024-07-12 | 189.80 | 189.80 | 183.06 | 183.20 | 181.85 | 189,170 |
| 2024-07-11 | 180.00 | 190.00 | 180.00 | 187.80 | 186.41 | 434,105 |
| 2024-07-10 | 182.20 | 185.40 | 179.80 | 183.40 | 182.05 | 356,420 |
| 2024-07-09 | 182.00 | 182.80 | 179.60 | 181.00 | 179.66 | 123,430 |
| 2024-07-08 | 177.00 | 184.00 | 177.00 | 181.20 | 179.86 | 256,675 |
| 2024-07-05 | 178.00 | 179.20 | 175.00 | 176.00 | 174.70 | 189,954 |
| 2024-07-04 | 176.00 | 180.80 | 174.11 | 179.00 | 177.68 | 284,533 |
| 2024-07-03 | 178.00 | 179.60 | 172.89 | 177.00 | 175.69 | 786,676 |
| 2024-07-02 | 176.20 | 178.20 | 173.40 | 178.00 | 176.69 | 367,137 |
| 2024-07-01 | 180.00 | 187.80 | 176.20 | 178.20 | 176.88 | 456,755 |
| 2024-06-28 | 185.00 | 187.80 | 179.80 | 179.80 | 178.47 | 294,072 |
| 2024-06-27 | 189.40 | 190.60 | 186.20 | 186.60 | 185.22 | 361,620 |
| 2024-06-26 | 184.40 | 191.80 | 184.40 | 191.00 | 189.59 | 477,321 |
| 2024-06-25 | 189.20 | 191.00 | 186.94 | 191.00 | 189.59 | 225,682 |
| 2024-06-24 | 184.40 | 192.00 | 184.40 | 189.60 | 188.20 | 140,516 |
| 2024-06-21 | 195.00 | 195.00 | 187.80 | 191.20 | 189.79 | 305,452 |
| 2024-06-20 | 195.00 | 195.00 | 188.80 | 190.00 | 188.60 | 412,889 |
| 2024-06-19 | 186.00 | 192.40 | 185.00 | 190.20 | 188.80 | 704,687 |
| 2024-06-18 | 190.40 | 194.80 | 188.12 | 190.40 | 188.99 | 151,162 |
| 2024-06-17 | 194.40 | 194.40 | 187.40 | 190.20 | 188.80 | 187,013 |
| 2024-06-14 | 192.00 | 195.00 | 188.20 | 190.00 | 188.60 | 600,916 |
| 2024-06-13 | 196.60 | 198.40 | 193.20 | 194.20 | 192.77 | 231,504 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-29 | 0.0100 GBP |
| 2024-04-25 | 0.0200 GBP |
| 2023-05-04 | 0.0100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.