Team Internet Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	129.00	131.00	128.75	129.50	125.63	1,740,482
2023-03-30	131.00	131.50	127.00	130.00	126.12	798,066
2023-03-29	130.50	132.50	130.00	130.50	126.60	190,839
2023-03-28	135.50	136.00	130.00	130.00	126.12	1,316,540
2023-03-27	135.00	136.00	133.88	135.00	130.97	128,655
2023-03-24	136.00	136.33	132.00	135.00	130.97	173,091
2023-03-23	136.50	137.00	135.48	136.00	131.94	395,939
2023-03-22	128.00	140.00	128.00	137.00	132.91	2,053,810
2023-03-21	129.50	132.12	128.53	131.50	127.57	249,800
2023-03-20	128.00	131.50	126.50	129.00	125.15	262,604
2023-03-17	128.00	132.00	128.00	130.50	126.60	305,474
2023-03-16	126.00	131.50	126.00	131.00	127.09	356,296
2023-03-15	132.50	133.55	126.00	128.00	124.18	642,384
2023-03-14	129.50	134.00	129.00	132.00	128.06	330,390
2023-03-13	135.00	135.78	128.00	129.50	125.63	1,310,463
2023-03-10	137.50	137.70	134.00	135.50	131.45	1,188,112
2023-03-09	140.00	141.50	138.00	138.00	133.88	171,010
2023-03-08	140.00	140.00	133.60	139.00	134.85	5,781,906
2023-03-07	140.00	142.50	139.50	140.00	135.82	308,748
2023-03-06	148.00	148.00	140.50	140.50	136.30	522,936
2023-03-03	143.00	145.00	141.50	143.50	139.22	903,294
2023-03-02	136.50	142.50	136.50	141.00	136.79	605,351
2023-03-01	137.50	138.00	136.50	137.00	132.91	694,175
2023-02-28	137.50	138.75	136.17	137.50	133.39	712,955
2023-02-27	140.00	147.00	135.87	137.50	133.39	2,034,177
2023-02-24	133.50	140.00	133.50	139.50	135.33	1,021,121
2023-02-23	129.50	136.00	128.00	133.50	129.51	1,413,008
2023-02-22	129.00	129.88	127.00	129.00	125.15	819,407
2023-02-21	128.00	130.50	128.00	129.50	125.63	1,527,703
2023-02-20	133.00	133.13	128.50	129.50	125.63	290,011
2023-02-17	133.00	133.00	130.42	132.00	128.06	277,030
2023-02-16	130.50	135.00	130.50	134.00	130.00	891,826
2023-02-15	136.00	136.00	129.00	130.50	126.60	223,991
2023-02-14	134.50	135.50	131.00	132.00	128.06	590,185
2023-02-13	132.00	134.50	132.00	134.00	130.00	523,366
2023-02-10	138.00	138.00	130.00	131.50	127.57	722,968
2023-02-09	139.00	139.50	136.50	138.50	134.36	556,032
2023-02-08	136.00	139.00	136.00	138.00	133.88	660,869
2023-02-07	143.00	143.00	137.00	138.00	133.88	495,773
2023-02-06	140.00	142.85	138.50	140.00	135.82	874,431
2023-02-03	142.00	144.00	141.26	143.50	139.22	241,820
2023-02-02	142.00	145.00	142.00	143.00	138.73	409,391
2023-02-01	140.00	144.50	140.00	144.00	139.70	423,658
2023-01-31	146.00	147.50	141.00	144.00	139.70	654,943
2023-01-30	149.50	152.20	145.00	145.50	141.16	1,133,313
2023-01-27	143.00	144.60	141.00	143.00	138.73	918,158
2023-01-26	144.00	145.50	141.00	142.00	137.76	745,821
2023-01-25	145.50	146.17	141.00	142.50	138.25	331,896
2023-01-24	148.50	150.26	144.50	145.00	140.67	397,600
2023-01-23	144.50	147.50	142.03	146.00	141.64	412,608
2023-01-20	143.00	148.00	140.00	144.00	139.70	3,552,840
2023-01-19	143.00	147.50	143.00	146.50	142.13	195,897
2023-01-18	154.00	154.00	143.00	145.00	140.67	983,252
2023-01-17	155.50	156.00	153.50	154.00	149.40	521,819
2023-01-16	153.50	156.00	153.26	155.00	150.37	1,246,310
2023-01-13	158.50	158.50	153.50	153.50	148.92	1,388,140
2023-01-12	156.00	160.00	155.50	158.50	153.77	2,148,175
2023-01-11	153.50	156.00	153.00	156.00	151.34	1,181,161
2023-01-10	157.00	159.28	154.00	154.00	149.40	1,092,927
2023-01-09	158.00	159.00	154.00	159.00	154.25	585,353

← NewerPage 16 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.