Team Internet Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	136.40	136.40	130.12	132.60	129.75	612,192
2023-09-22	136.80	136.80	131.00	132.00	129.16	288,963
2023-09-21	135.60	136.20	134.20	134.80	131.90	1,378,946
2023-09-20	134.00	135.40	133.20	135.00	132.09	577,689
2023-09-19	132.00	134.56	131.20	134.40	131.51	1,390,122
2023-09-18	129.00	134.40	129.00	132.60	129.75	805,897
2023-09-15	129.20	133.00	128.96	132.40	129.55	983,914
2023-09-14	131.80	131.80	127.60	128.40	125.64	339,725
2023-09-13	127.00	130.00	127.00	128.00	125.24	206,975
2023-09-12	127.00	131.32	127.00	128.60	125.83	428,660
2023-09-11	125.00	128.40	124.62	127.80	125.05	487,120
2023-09-08	126.00	126.00	124.12	125.80	123.09	238,778
2023-09-07	122.40	126.00	122.40	124.20	121.53	411,015
2023-09-06	125.20	126.00	124.00	125.00	122.31	407,728
2023-09-05	126.00	128.00	123.80	125.20	122.51	490,188
2023-09-04	125.00	125.40	122.80	124.00	121.33	379,097
2023-09-01	123.00	124.80	120.00	123.20	120.55	492,252
2023-08-31	125.60	125.87	120.14	120.80	118.20	558,625
2023-08-30	127.00	127.40	124.40	124.40	121.72	410,468
2023-08-29	126.00	127.00	125.20	127.00	124.27	475,128
2023-08-25	126.40	126.84	124.20	124.60	121.92	492,259
2023-08-24	128.00	128.60	125.40	126.60	123.87	1,277,917
2023-08-23	127.00	128.60	126.18	127.80	125.05	331,625
2023-08-22	127.20	128.00	126.60	127.60	124.85	320,019
2023-08-21	129.00	130.00	126.80	127.20	124.46	395,296
2023-08-18	128.60	129.40	126.00	127.40	124.66	701,781
2023-08-17	134.00	134.00	128.33	128.40	125.64	519,485
2023-08-16	130.60	132.80	129.80	131.60	128.77	476,936
2023-08-15	128.40	131.20	126.00	130.60	127.79	839,844
2023-08-14	134.00	134.00	125.60	127.00	124.27	2,019,172
2023-08-11	131.00	131.85	130.32	131.60	128.77	409,011
2023-08-10	131.20	132.00	130.20	131.20	128.38	873,438
2023-08-09	131.00	132.80	130.80	131.20	128.38	635,195
2023-08-08	130.00	131.20	129.60	131.20	128.38	662,602
2023-08-07	129.60	130.80	129.48	130.00	127.20	577,564
2023-08-04	129.00	130.00	128.60	130.00	127.20	406,125
2023-08-03	127.80	129.80	127.20	129.00	126.22	550,455
2023-08-02	128.00	128.42	127.16	128.00	125.24	504,709
2023-08-01	128.80	129.80	128.01	129.60	126.81	216,015
2023-07-31	129.80	129.80	127.40	128.00	125.24	807,391
2023-07-28	127.00	128.40	127.00	128.00	125.24	435,250
2023-07-27	126.60	128.24	126.19	127.60	124.85	298,760
2023-07-26	129.00	129.00	126.00	126.80	124.07	285,061
2023-07-25	127.00	129.60	125.60	126.00	123.29	1,279,342
2023-07-24	127.00	129.40	124.60	128.20	125.44	2,154,441
2023-07-21	127.00	128.60	126.00	127.40	124.66	645,827
2023-07-20	128.80	129.60	126.60	127.40	124.66	517,557
2023-07-19	127.20	129.20	126.32	129.20	126.42	348,563
2023-07-18	126.00	127.80	125.00	125.40	122.70	343,019
2023-07-17	125.00	126.80	124.20	125.20	122.51	2,342,086
2023-07-14	127.00	127.00	123.60	125.80	123.09	387,894
2023-07-13	123.80	125.27	123.60	124.20	121.53	2,901,020
2023-07-12	122.60	124.80	122.00	123.80	121.14	808,741
2023-07-11	122.40	124.51	121.73	122.60	119.96	827,925
2023-07-10	117.40	122.60	117.40	122.40	119.77	3,197,070
2023-07-07	114.60	118.00	114.00	117.40	114.87	590,233
2023-07-06	114.00	117.00	114.00	114.80	112.33	7,244,343
2023-07-05	114.00	115.60	114.00	115.00	112.52	798,309
2023-07-04	116.40	117.00	115.00	115.00	112.52	1,075,200
2023-07-03	117.20	121.00	114.60	116.20	113.70	1,557,885

← NewerPage 14 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.