Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 122.00 | 122.28 | 118.00 | 119.00 | 115.45 | 300,441 |
| 2022-10-10 | 122.00 | 122.50 | 119.03 | 121.50 | 117.87 | 392,512 |
| 2022-10-07 | 120.00 | 122.00 | 117.50 | 122.00 | 118.36 | 439,799 |
| 2022-10-06 | 121.50 | 122.00 | 119.00 | 121.00 | 117.39 | 427,147 |
| 2022-10-05 | 119.50 | 122.00 | 119.50 | 122.00 | 118.36 | 125,820 |
| 2022-10-04 | 120.00 | 120.00 | 116.14 | 119.50 | 115.93 | 437,162 |
| 2022-10-03 | 117.00 | 119.50 | 114.32 | 116.00 | 112.54 | 244,525 |
| 2022-09-30 | 115.50 | 115.84 | 112.00 | 114.50 | 111.08 | 102,241 |
| 2022-09-29 | 112.00 | 115.50 | 111.00 | 112.00 | 108.66 | 217,697 |
| 2022-09-28 | 111.50 | 115.00 | 107.50 | 113.50 | 110.11 | 331,781 |
| 2022-09-27 | 112.00 | 114.78 | 110.50 | 111.50 | 108.17 | 311,320 |
| 2022-09-26 | 115.00 | 116.00 | 111.00 | 113.00 | 109.63 | 289,621 |
| 2022-09-23 | 117.00 | 124.50 | 114.00 | 115.00 | 111.57 | 221,545 |
| 2022-09-22 | 119.00 | 120.20 | 116.50 | 118.50 | 114.96 | 97,282 |
| 2022-09-21 | 122.00 | 122.00 | 117.00 | 117.00 | 113.51 | 111,732 |
| 2022-09-20 | 124.50 | 124.50 | 117.00 | 117.50 | 113.99 | 193,501 |
| 2022-09-16 | 124.50 | 124.50 | 119.00 | 120.00 | 116.42 | 190,894 |
| 2022-09-15 | 122.00 | 125.00 | 119.78 | 122.50 | 118.84 | 343,682 |
| 2022-09-14 | 116.00 | 121.00 | 116.00 | 120.00 | 116.42 | 267,211 |
| 2022-09-13 | 116.00 | 118.28 | 115.00 | 115.50 | 112.05 | 185,665 |
| 2022-09-12 | 115.00 | 119.37 | 115.00 | 116.00 | 112.54 | 233,624 |
| 2022-09-09 | 116.00 | 117.00 | 114.00 | 116.00 | 112.54 | 87,915 |
| 2022-09-08 | 113.00 | 117.20 | 113.00 | 116.00 | 112.54 | 231,885 |
| 2022-09-07 | 115.00 | 116.50 | 113.00 | 116.50 | 113.02 | 255,003 |
| 2022-09-06 | 113.50 | 114.63 | 112.00 | 114.00 | 110.60 | 173,922 |
| 2022-09-05 | 116.50 | 117.45 | 112.50 | 114.00 | 110.60 | 621,359 |
| 2022-09-02 | 118.50 | 120.15 | 115.00 | 116.50 | 113.02 | 510,769 |
| 2022-09-01 | 118.00 | 120.00 | 116.00 | 117.50 | 113.99 | 404,690 |
| 2022-08-31 | 122.50 | 122.83 | 116.00 | 117.50 | 113.99 | 862,033 |
| 2022-08-30 | 123.00 | 129.80 | 121.00 | 124.50 | 120.78 | 2,657,118 |
| 2022-08-26 | 124.00 | 124.73 | 119.50 | 120.50 | 116.90 | 368,757 |
| 2022-08-25 | 119.00 | 123.35 | 119.00 | 120.50 | 116.90 | 346,052 |
| 2022-08-24 | 116.50 | 120.00 | 116.00 | 118.50 | 114.96 | 165,579 |
| 2022-08-23 | 117.00 | 118.52 | 116.00 | 116.00 | 112.54 | 159,567 |
| 2022-08-22 | 122.50 | 125.00 | 117.00 | 118.00 | 114.48 | 235,447 |
| 2022-08-19 | 119.00 | 120.00 | 118.60 | 119.50 | 115.93 | 122,147 |
| 2022-08-18 | 123.50 | 123.50 | 118.50 | 119.50 | 115.93 | 76,222 |
| 2022-08-17 | 120.50 | 122.00 | 119.00 | 120.50 | 116.90 | 170,694 |
| 2022-08-16 | 123.50 | 125.00 | 120.00 | 121.00 | 117.39 | 259,008 |
| 2022-08-15 | 122.50 | 126.50 | 121.73 | 123.50 | 119.81 | 429,007 |
| 2022-08-12 | 123.00 | 127.50 | 121.50 | 126.00 | 122.24 | 296,212 |
| 2022-08-11 | 123.50 | 123.90 | 119.00 | 122.50 | 118.84 | 146,826 |
| 2022-08-10 | 118.00 | 124.00 | 117.00 | 124.00 | 120.30 | 68,643 |
| 2022-08-09 | 117.00 | 122.50 | 117.00 | 120.00 | 116.42 | 136,486 |
| 2022-08-08 | 120.00 | 120.00 | 116.96 | 120.00 | 116.42 | 125,907 |
| 2022-08-05 | 119.00 | 120.50 | 115.89 | 119.50 | 115.93 | 287,684 |
| 2022-08-04 | 122.50 | 124.50 | 119.50 | 120.00 | 116.42 | 286,049 |
| 2022-08-03 | 120.00 | 122.75 | 118.00 | 120.50 | 116.90 | 299,411 |
| 2022-08-02 | 122.00 | 122.50 | 118.00 | 120.50 | 116.90 | 248,430 |
| 2022-08-01 | 123.00 | 126.15 | 122.00 | 122.50 | 118.84 | 167,489 |
| 2022-07-29 | 126.00 | 126.64 | 123.00 | 123.50 | 119.81 | 93,762 |
| 2022-07-28 | 125.00 | 127.00 | 120.50 | 124.50 | 120.78 | 321,457 |
| 2022-07-27 | 126.50 | 128.00 | 125.50 | 125.50 | 121.75 | 144,791 |
| 2022-07-26 | 129.00 | 130.35 | 126.50 | 127.00 | 123.21 | 91,582 |
| 2022-07-25 | 131.50 | 133.50 | 127.00 | 129.00 | 125.15 | 300,164 |
| 2022-07-22 | 132.00 | 133.11 | 127.00 | 131.00 | 127.09 | 288,845 |
| 2022-07-21 | 136.00 | 139.50 | 126.00 | 129.00 | 125.15 | 404,183 |
| 2022-07-20 | 135.00 | 139.00 | 130.50 | 137.00 | 132.91 | 729,287 |
| 2022-07-19 | 130.00 | 131.05 | 127.75 | 130.00 | 126.12 | 701,439 |
| 2022-07-18 | 118.50 | 131.50 | 117.33 | 130.00 | 126.12 | 2,100,150 |
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.