Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 153.00 | 158.00 | 152.43 | 155.00 | 150.37 | 1,271,712 |
| 2023-01-05 | 157.00 | 157.00 | 150.00 | 153.50 | 148.92 | 1,283,330 |
| 2023-01-04 | 159.00 | 159.00 | 148.00 | 152.50 | 147.95 | 1,420,753 |
| 2023-01-03 | 157.00 | 159.50 | 154.00 | 157.00 | 152.31 | 1,281,880 |
| 2022-12-30 | 149.50 | 158.00 | 149.40 | 156.00 | 151.34 | 2,021,361 |
| 2022-12-29 | 149.50 | 150.00 | 148.58 | 150.00 | 145.52 | 311,373 |
| 2022-12-28 | 149.00 | 149.50 | 147.00 | 149.50 | 145.04 | 272,240 |
| 2022-12-23 | 147.00 | 149.00 | 146.50 | 148.50 | 144.07 | 251,753 |
| 2022-12-22 | 146.00 | 148.00 | 145.39 | 147.50 | 143.10 | 299,677 |
| 2022-12-21 | 148.00 | 148.00 | 145.00 | 145.00 | 140.67 | 228,796 |
| 2022-12-20 | 143.00 | 147.00 | 140.72 | 146.00 | 141.64 | 265,268 |
| 2022-12-19 | 137.00 | 148.00 | 136.00 | 143.50 | 139.22 | 2,414,240 |
| 2022-12-16 | 136.00 | 136.00 | 134.72 | 136.00 | 131.94 | 697,242 |
| 2022-12-15 | 135.50 | 136.50 | 132.65 | 136.00 | 131.94 | 3,103,631 |
| 2022-12-14 | 135.50 | 137.50 | 135.26 | 136.00 | 131.94 | 476,963 |
| 2022-12-13 | 138.00 | 139.00 | 136.50 | 138.50 | 134.36 | 546,996 |
| 2022-12-12 | 131.00 | 138.50 | 128.00 | 137.50 | 133.39 | 8,014,253 |
| 2022-12-09 | 126.50 | 132.00 | 126.50 | 131.00 | 127.09 | 1,099,650 |
| 2022-12-08 | 125.00 | 127.50 | 125.00 | 127.00 | 123.21 | 2,786,161 |
| 2022-12-07 | 126.00 | 127.48 | 125.00 | 125.00 | 121.27 | 85,775 |
| 2022-12-06 | 128.00 | 129.50 | 125.00 | 125.00 | 121.27 | 1,030,303 |
| 2022-12-05 | 130.00 | 131.94 | 128.00 | 128.50 | 124.66 | 77,557 |
| 2022-12-02 | 130.00 | 131.50 | 129.50 | 131.00 | 127.09 | 1,450,679 |
| 2022-12-01 | 131.50 | 131.50 | 129.00 | 131.00 | 127.09 | 106,759 |
| 2022-11-30 | 128.50 | 130.50 | 126.00 | 129.00 | 125.15 | 498,175 |
| 2022-11-29 | 135.00 | 136.69 | 126.00 | 126.00 | 122.24 | 804,831 |
| 2022-11-28 | 131.00 | 135.00 | 129.00 | 135.00 | 130.97 | 5,022,030 |
| 2022-11-25 | 125.00 | 133.50 | 123.00 | 130.00 | 126.12 | 1,376,444 |
| 2022-11-24 | 116.00 | 126.00 | 113.00 | 125.50 | 121.75 | 1,390,036 |
| 2022-11-23 | 123.00 | 124.00 | 111.70 | 115.00 | 111.57 | 2,412,347 |
| 2022-11-22 | 130.50 | 133.50 | 122.50 | 123.00 | 119.33 | 1,767,517 |
| 2022-11-21 | 127.00 | 128.50 | 124.50 | 127.00 | 123.21 | 396,570 |
| 2022-11-18 | 127.00 | 128.73 | 125.50 | 127.00 | 123.21 | 543,070 |
| 2022-11-17 | 127.00 | 128.34 | 125.89 | 127.00 | 123.21 | 237,198 |
| 2022-11-16 | 128.00 | 128.78 | 122.00 | 127.50 | 123.69 | 1,343,230 |
| 2022-11-15 | 128.00 | 129.00 | 127.00 | 127.00 | 123.21 | 118,639 |
| 2022-11-14 | 129.50 | 131.50 | 125.00 | 129.00 | 125.15 | 551,515 |
| 2022-11-11 | 133.50 | 135.00 | 129.00 | 129.50 | 125.63 | 524,806 |
| 2022-11-10 | 127.50 | 133.50 | 125.50 | 131.50 | 127.57 | 477,409 |
| 2022-11-09 | 128.00 | 129.50 | 121.50 | 127.00 | 123.21 | 776,893 |
| 2022-11-08 | 127.50 | 130.00 | 127.50 | 128.50 | 124.66 | 172,484 |
| 2022-11-07 | 128.00 | 130.00 | 125.50 | 127.00 | 123.21 | 241,421 |
| 2022-11-04 | 130.00 | 130.50 | 128.50 | 128.50 | 124.66 | 140,718 |
| 2022-11-03 | 128.50 | 129.00 | 125.54 | 128.50 | 124.66 | 701,391 |
| 2022-11-02 | 130.00 | 131.34 | 127.61 | 128.50 | 124.66 | 260,927 |
| 2022-11-01 | 134.00 | 134.00 | 128.00 | 130.00 | 126.12 | 494,364 |
| 2022-10-31 | 128.00 | 133.00 | 126.11 | 130.50 | 126.60 | 489,465 |
| 2022-10-28 | 128.00 | 130.28 | 127.50 | 127.50 | 123.69 | 110,289 |
| 2022-10-27 | 129.00 | 129.50 | 126.61 | 128.50 | 124.66 | 351,538 |
| 2022-10-26 | 129.00 | 130.95 | 125.00 | 128.00 | 124.18 | 594,459 |
| 2022-10-25 | 128.50 | 129.00 | 127.99 | 128.00 | 124.18 | 164,887 |
| 2022-10-24 | 128.00 | 130.00 | 126.00 | 128.00 | 124.18 | 475,484 |
| 2022-10-21 | 129.50 | 130.00 | 125.00 | 128.00 | 124.18 | 678,079 |
| 2022-10-20 | 129.50 | 131.00 | 129.00 | 130.50 | 126.60 | 205,600 |
| 2022-10-19 | 131.50 | 132.25 | 128.00 | 130.00 | 126.12 | 409,226 |
| 2022-10-18 | 130.00 | 134.00 | 128.00 | 132.00 | 128.06 | 1,344,763 |
| 2022-10-17 | 130.00 | 135.49 | 125.50 | 130.00 | 126.12 | 5,250,130 |
| 2022-10-14 | 120.00 | 121.00 | 118.00 | 120.00 | 116.42 | 460,509 |
| 2022-10-13 | 117.00 | 119.00 | 116.00 | 119.00 | 115.45 | 584,206 |
| 2022-10-12 | 119.50 | 121.00 | 116.50 | 117.00 | 113.51 | 233,351 |
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.