Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 137.80 | 137.80 | 135.00 | 135.20 | 132.29 | 468,896 |
| 2024-03-13 | 135.00 | 136.80 | 135.00 | 135.40 | 132.49 | 329,355 |
| 2024-03-12 | 136.80 | 136.80 | 134.20 | 135.80 | 132.88 | 407,862 |
| 2024-03-11 | 137.80 | 137.80 | 134.00 | 135.40 | 132.49 | 314,095 |
| 2024-03-08 | 137.00 | 137.00 | 134.20 | 135.80 | 132.88 | 2,681,511 |
| 2024-03-07 | 136.00 | 137.00 | 134.00 | 136.00 | 133.07 | 397,045 |
| 2024-03-06 | 137.80 | 137.80 | 133.40 | 135.20 | 132.29 | 511,268 |
| 2024-03-05 | 137.80 | 137.80 | 133.00 | 133.40 | 130.53 | 414,926 |
| 2024-03-04 | 136.00 | 136.60 | 133.20 | 134.00 | 131.12 | 264,187 |
| 2024-03-01 | 135.00 | 135.60 | 132.77 | 134.40 | 131.51 | 246,569 |
| 2024-02-29 | 133.20 | 135.40 | 133.00 | 134.60 | 131.70 | 236,813 |
| 2024-02-28 | 135.00 | 135.00 | 133.40 | 134.00 | 131.12 | 365,305 |
| 2024-02-27 | 137.80 | 137.80 | 134.15 | 135.00 | 132.09 | 388,011 |
| 2024-02-26 | 138.40 | 138.40 | 134.00 | 135.40 | 132.49 | 281,193 |
| 2024-02-23 | 136.60 | 138.00 | 136.00 | 137.20 | 134.25 | 501,698 |
| 2024-02-22 | 138.00 | 138.64 | 137.20 | 137.80 | 134.83 | 312,343 |
| 2024-02-21 | 140.00 | 141.80 | 137.20 | 138.00 | 135.03 | 756,687 |
| 2024-02-20 | 140.60 | 140.80 | 138.60 | 140.00 | 136.99 | 382,350 |
| 2024-02-19 | 139.80 | 140.60 | 136.77 | 140.00 | 136.99 | 1,180,737 |
| 2024-02-16 | 138.00 | 138.60 | 136.00 | 137.40 | 134.44 | 505,217 |
| 2024-02-15 | 138.00 | 139.80 | 135.17 | 136.60 | 133.66 | 549,441 |
| 2024-02-14 | 135.00 | 137.60 | 134.92 | 137.40 | 134.44 | 488,373 |
| 2024-02-13 | 137.00 | 138.80 | 133.00 | 133.80 | 130.92 | 759,512 |
| 2024-02-12 | 136.00 | 136.60 | 133.80 | 136.40 | 133.46 | 402,127 |
| 2024-02-09 | 138.00 | 138.60 | 134.40 | 136.20 | 133.27 | 559,682 |
| 2024-02-08 | 138.00 | 138.00 | 134.60 | 136.40 | 133.46 | 457,180 |
| 2024-02-07 | 136.80 | 137.28 | 134.60 | 135.20 | 132.29 | 518,508 |
| 2024-02-06 | 138.20 | 138.20 | 135.52 | 136.60 | 133.66 | 446,282 |
| 2024-02-05 | 136.00 | 138.20 | 134.40 | 135.40 | 132.49 | 776,291 |
| 2024-02-02 | 135.00 | 137.20 | 134.96 | 136.40 | 133.46 | 599,469 |
| 2024-02-01 | 137.00 | 139.00 | 134.10 | 135.00 | 132.09 | 1,801,460 |
| 2024-01-31 | 135.00 | 138.20 | 132.40 | 137.80 | 134.83 | 1,644,709 |
| 2024-01-30 | 132.00 | 135.20 | 130.98 | 134.40 | 131.51 | 531,917 |
| 2024-01-29 | 130.00 | 136.00 | 128.95 | 132.80 | 129.94 | 875,591 |
| 2024-01-26 | 130.00 | 131.80 | 129.33 | 130.00 | 127.20 | 632,220 |
| 2024-01-25 | 127.00 | 131.80 | 127.00 | 131.40 | 128.57 | 402,891 |
| 2024-01-24 | 125.20 | 128.80 | 125.00 | 127.20 | 124.46 | 517,457 |
| 2024-01-23 | 125.20 | 126.40 | 125.00 | 125.20 | 122.51 | 315,997 |
| 2024-01-22 | 125.60 | 126.96 | 125.36 | 126.00 | 123.29 | 599,925 |
| 2024-01-19 | 127.00 | 127.80 | 125.80 | 126.20 | 123.48 | 395,535 |
| 2024-01-18 | 125.40 | 126.80 | 124.70 | 126.60 | 123.87 | 380,605 |
| 2024-01-17 | 127.00 | 128.43 | 122.80 | 124.60 | 121.92 | 590,472 |
| 2024-01-16 | 126.00 | 128.68 | 124.91 | 128.60 | 125.83 | 268,227 |
| 2024-01-15 | 123.80 | 126.40 | 122.75 | 126.20 | 123.48 | 353,971 |
| 2024-01-12 | 121.40 | 124.20 | 120.36 | 124.20 | 121.53 | 592,649 |
| 2024-01-11 | 118.80 | 122.20 | 118.00 | 121.80 | 119.18 | 1,068,218 |
| 2024-01-10 | 117.00 | 119.60 | 115.60 | 118.00 | 115.46 | 1,902,386 |
| 2024-01-09 | 115.00 | 119.00 | 113.87 | 117.00 | 114.48 | 2,382,413 |
| 2024-01-08 | 117.20 | 119.00 | 114.40 | 115.00 | 112.52 | 794,636 |
| 2024-01-05 | 114.00 | 116.49 | 112.34 | 115.60 | 113.11 | 1,201,908 |
| 2024-01-04 | 118.40 | 118.40 | 113.60 | 115.00 | 112.52 | 660,008 |
| 2024-01-03 | 124.00 | 124.00 | 116.00 | 117.00 | 114.48 | 486,520 |
| 2024-01-02 | 124.40 | 125.66 | 121.47 | 122.00 | 119.37 | 239,524 |
| 2023-12-29 | 124.40 | 125.75 | 124.07 | 125.00 | 122.31 | 131,734 |
| 2023-12-28 | 125.20 | 126.00 | 124.05 | 125.00 | 122.31 | 218,847 |
| 2023-12-27 | 125.00 | 126.01 | 123.60 | 126.00 | 123.29 | 202,448 |
| 2023-12-22 | 124.00 | 125.01 | 122.40 | 125.00 | 122.31 | 203,293 |
| 2023-12-21 | 125.00 | 125.00 | 123.53 | 124.60 | 121.92 | 282,984 |
| 2023-12-20 | 126.40 | 126.80 | 123.40 | 126.00 | 123.29 | 884,526 |
| 2023-12-19 | 121.40 | 125.01 | 121.39 | 125.00 | 122.31 | 697,812 |
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.