Team Internet Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	120.60	123.80	120.40	122.40	119.77	508,243
2023-12-15	122.00	124.12	119.75	121.00	118.40	331,249
2023-12-14	120.00	125.00	120.00	122.40	119.77	341,770
2023-12-13	123.60	125.20	121.20	122.80	120.16	255,860
2023-12-12	124.00	125.34	123.20	123.80	121.14	234,395
2023-12-11	123.40	126.20	123.40	124.60	121.92	209,884
2023-12-08	123.00	126.00	123.00	124.60	121.92	314,050
2023-12-07	124.00	125.18	121.56	124.20	121.53	297,076
2023-12-06	124.00	125.00	123.60	124.80	122.11	215,825
2023-12-05	123.00	125.00	121.80	124.80	122.11	315,592
2023-12-04	121.00	125.00	121.00	123.40	120.74	209,504
2023-12-01	121.00	122.80	121.00	122.00	119.37	260,445
2023-11-30	121.00	123.24	120.60	121.40	118.79	329,444
2023-11-29	123.60	123.60	120.00	122.00	119.37	1,383,339
2023-11-28	122.00	124.00	120.40	120.40	117.81	1,395,116
2023-11-27	117.00	122.00	117.00	121.00	118.40	648,896
2023-11-24	119.00	119.17	116.80	118.00	115.46	293,792
2023-11-23	118.00	120.00	116.74	119.00	116.44	185,304
2023-11-22	117.00	117.20	114.96	116.60	114.09	128,570
2023-11-21	115.40	118.00	113.00	115.60	113.11	398,722
2023-11-20	118.00	119.40	113.00	116.00	113.50	312,770
2023-11-17	116.00	118.00	115.40	116.60	114.09	472,417
2023-11-16	117.80	118.42	114.00	116.20	113.70	458,227
2023-11-15	119.60	120.80	117.00	118.00	115.46	361,667
2023-11-14	116.40	119.20	116.27	118.40	115.85	444,150
2023-11-13	124.00	125.17	113.04	116.00	113.50	835,842
2023-11-10	125.00	126.20	123.20	124.20	121.53	263,857
2023-11-09	124.00	127.60	124.00	126.80	124.07	210,556
2023-11-08	121.20	125.00	121.20	125.00	122.31	351,332
2023-11-07	123.80	124.80	122.20	124.00	121.33	200,917
2023-11-06	124.00	125.60	123.80	124.20	121.53	278,048
2023-11-03	124.60	125.00	123.60	125.00	122.31	258,567
2023-11-02	123.20	125.00	122.60	124.80	122.11	490,502
2023-11-01	123.00	123.80	121.00	122.60	119.96	244,905
2023-10-31	122.60	124.00	122.60	123.60	120.94	131,301
2023-10-30	121.00	123.80	117.41	123.40	120.74	301,722
2023-10-27	122.80	123.80	120.00	123.00	120.35	237,912
2023-10-26	121.00	122.80	119.60	119.60	117.03	425,323
2023-10-25	119.00	122.40	118.20	120.80	118.20	512,910
2023-10-24	120.60	120.86	115.20	119.40	116.83	468,523
2023-10-23	124.80	125.00	118.60	120.40	117.81	438,634
2023-10-20	124.00	125.00	122.00	123.60	120.94	388,965
2023-10-19	124.20	124.20	122.51	123.60	120.94	375,528
2023-10-18	124.00	124.60	123.40	124.20	121.53	394,737
2023-10-17	123.80	125.00	122.13	124.20	121.53	295,040
2023-10-16	121.00	122.60	121.00	122.60	119.96	306,811
2023-10-13	121.60	122.60	121.11	122.00	119.37	227,204
2023-10-12	121.40	123.00	118.57	122.20	119.57	482,735
2023-10-11	121.00	124.40	121.00	121.00	118.40	233,958
2023-10-10	121.00	122.99	118.60	122.60	119.96	257,203
2023-10-09	118.60	120.80	117.60	119.80	117.22	273,303
2023-10-06	124.80	124.80	118.78	120.00	117.42	316,478
2023-10-05	125.00	125.00	118.80	123.20	120.55	298,504
2023-10-04	129.00	129.00	120.00	123.80	121.14	464,876
2023-10-03	132.80	132.80	126.00	126.00	123.29	417,284
2023-10-02	134.00	134.00	130.80	132.00	129.16	308,169
2023-09-29	132.60	133.80	132.16	132.60	129.75	631,668
2023-09-28	131.40	133.00	129.88	132.20	129.35	352,085
2023-09-27	131.00	132.60	130.51	132.00	129.16	451,451
2023-09-26	131.00	133.00	130.00	130.40	127.59	1,370,849

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.