Team Internet Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	112.80	116.80	112.58	115.80	113.31	596,142
2023-06-29	111.00	113.00	110.40	112.80	110.37	449,495
2023-06-28	114.00	114.00	110.60	111.20	108.81	166,956
2023-06-27	111.00	111.96	110.20	110.40	108.02	373,365
2023-06-26	115.00	115.00	109.30	110.60	108.22	1,198,664
2023-06-23	111.80	112.70	110.60	111.20	108.81	1,044,711
2023-06-22	110.80	112.00	110.00	112.00	109.59	381,468
2023-06-21	111.80	111.80	110.60	110.80	108.42	679,838
2023-06-20	115.40	115.40	111.00	112.00	109.59	562,006
2023-06-19	117.00	117.00	114.00	114.00	111.55	221,557
2023-06-16	115.00	117.80	115.00	115.40	112.92	557,995
2023-06-15	116.20	117.60	114.40	115.00	112.52	454,429
2023-06-14	114.00	117.00	112.40	115.40	112.92	2,183,024
2023-06-13	111.00	114.00	110.27	113.00	110.57	822,609
2023-06-12	109.00	113.40	108.32	111.80	109.39	1,377,245
2023-06-09	109.60	109.60	108.00	109.00	106.65	718,907
2023-06-08	110.00	111.66	107.43	109.60	107.24	493,891
2023-06-07	113.40	113.40	110.40	110.40	108.02	588,381
2023-06-06	114.20	114.60	113.20	113.20	110.76	369,788
2023-06-05	113.60	115.60	112.40	114.40	111.94	539,745
2023-06-02	114.00	114.00	112.60	113.60	111.15	524,883
2023-06-01	115.00	115.00	111.68	112.60	110.18	535,047
2023-05-31	110.60	113.00	109.55	112.40	109.98	772,988
2023-05-30	115.00	115.00	111.17	111.20	108.81	504,313
2023-05-26	113.80	115.00	112.00	112.20	109.78	503,342
2023-05-25	118.40	118.40	113.60	113.80	111.35	390,118
2023-05-24	115.60	115.80	114.20	114.80	112.33	452,909
2023-05-23	118.20	118.20	113.80	115.80	113.31	311,805
2023-05-22	115.60	116.40	113.20	114.40	111.94	626,243
2023-05-19	117.00	117.00	114.20	115.40	112.92	4,003,947
2023-05-18	113.40	118.00	112.80	115.80	113.31	3,154,795
2023-05-17	114.60	115.60	113.40	113.40	110.96	485,861
2023-05-16	114.60	115.00	112.60	114.00	111.55	653,016
2023-05-15	116.00	116.78	111.21	112.80	110.37	1,126,326
2023-05-12	112.00	115.97	111.40	114.40	111.94	822,938
2023-05-11	112.60	113.60	108.80	111.20	108.81	1,139,294
2023-05-10	113.60	114.96	111.20	112.00	109.59	478,079
2023-05-09	116.00	118.40	113.40	113.40	110.96	1,171,972
2023-05-05	119.00	119.00	115.40	116.20	113.70	327,438
2023-05-04	117.00	118.80	115.80	116.20	113.70	2,086,250
2023-05-03	119.00	119.00	115.00	117.40	113.89	1,879,485
2023-05-02	118.80	121.20	117.29	118.80	115.25	333,079
2023-04-28	120.00	121.20	117.80	118.60	115.06	507,201
2023-04-27	116.20	120.40	116.20	118.20	114.67	1,059,263
2023-04-26	118.80	120.16	116.00	116.40	112.92	562,819
2023-04-25	113.20	121.00	113.10	119.40	115.83	2,026,591
2023-04-24	126.60	127.00	111.80	113.00	109.63	2,701,973
2023-04-21	120.00	124.52	117.40	122.60	118.94	981,259
2023-04-20	123.00	124.04	120.40	120.40	116.80	414,526
2023-04-19	124.40	125.68	122.80	122.80	119.13	463,523
2023-04-18	125.00	127.00	123.20	124.00	120.30	832,800
2023-04-17	121.00	127.60	121.00	124.60	120.88	422,693
2023-04-14	125.00	125.00	122.13	123.00	119.33	301,364
2023-04-13	121.60	124.80	120.00	124.00	120.30	4,437,454
2023-04-12	121.00	124.92	121.00	123.00	119.33	319,852
2023-04-11	123.20	125.80	121.66	123.20	119.52	199,434
2023-04-06	123.00	126.80	122.54	123.60	119.91	191,846
2023-04-05	125.00	125.60	123.00	124.60	120.88	549,051
2023-04-04	126.00	126.80	121.02	124.00	120.30	1,174,001
2023-04-03	127.60	130.00	125.60	125.60	121.85	723,075

← NewerPage 15 of 22 · 1,262 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.