Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 110.00 | 114.00 | 110.00 | 113.50 | 110.11 | 236,447 |
| 2022-07-14 | 111.00 | 114.00 | 109.34 | 111.00 | 107.69 | 130,114 |
| 2022-07-13 | 112.00 | 112.50 | 106.50 | 111.00 | 107.69 | 221,111 |
| 2022-07-12 | 112.00 | 113.11 | 109.33 | 112.50 | 109.14 | 644,780 |
| 2022-07-11 | 115.50 | 116.50 | 111.50 | 112.50 | 109.14 | 596,735 |
| 2022-07-08 | 118.50 | 119.50 | 114.00 | 116.00 | 112.54 | 238,867 |
| 2022-07-07 | 118.50 | 119.00 | 116.00 | 119.00 | 115.45 | 79,953 |
| 2022-07-06 | 115.00 | 119.00 | 113.00 | 117.50 | 113.99 | 156,584 |
| 2022-07-05 | 112.00 | 116.00 | 111.50 | 114.50 | 111.08 | 532,192 |
| 2022-07-04 | 115.50 | 115.50 | 110.50 | 111.50 | 108.17 | 390,854 |
| 2022-07-01 | 115.00 | 118.50 | 114.00 | 115.50 | 112.05 | 248,719 |
| 2022-06-30 | 123.00 | 123.00 | 112.50 | 116.50 | 113.02 | 616,186 |
| 2022-06-29 | 122.00 | 122.50 | 119.44 | 120.50 | 116.90 | 528,212 |
| 2022-06-28 | 120.00 | 123.60 | 120.00 | 123.00 | 119.33 | 328,244 |
| 2022-06-27 | 115.50 | 124.00 | 115.50 | 121.50 | 117.87 | 376,861 |
| 2022-06-24 | 118.00 | 118.00 | 114.00 | 115.50 | 112.05 | 242,853 |
| 2022-06-23 | 116.00 | 118.07 | 114.00 | 118.00 | 114.48 | 219,439 |
| 2022-06-22 | 116.00 | 118.00 | 114.50 | 117.00 | 113.51 | 177,460 |
| 2022-06-21 | 115.50 | 119.50 | 114.00 | 118.00 | 114.48 | 331,142 |
| 2022-06-20 | 114.00 | 115.50 | 113.50 | 115.50 | 112.05 | 59,612 |
| 2022-06-17 | 115.00 | 117.00 | 113.00 | 114.50 | 111.08 | 342,910 |
| 2022-06-16 | 117.00 | 117.70 | 113.00 | 114.50 | 111.08 | 315,456 |
| 2022-06-15 | 115.00 | 119.00 | 113.00 | 117.50 | 113.99 | 342,596 |
| 2022-06-14 | 115.50 | 116.05 | 111.00 | 113.00 | 109.63 | 410,892 |
| 2022-06-13 | 119.00 | 119.00 | 114.00 | 115.50 | 112.05 | 453,316 |
| 2022-06-10 | 122.00 | 122.00 | 117.41 | 119.50 | 115.93 | 591,290 |
| 2022-06-09 | 123.00 | 124.43 | 120.22 | 120.50 | 116.90 | 569,191 |
| 2022-06-08 | 128.00 | 128.40 | 121.50 | 124.00 | 120.30 | 1,345,446 |
| 2022-06-07 | 125.00 | 129.00 | 124.00 | 128.00 | 124.18 | 854,822 |
| 2022-06-06 | 126.00 | 129.50 | 123.14 | 125.50 | 121.75 | 489,555 |
| 2022-06-01 | 125.50 | 128.93 | 123.00 | 123.50 | 119.81 | 448,716 |
| 2022-05-31 | 128.00 | 129.88 | 123.00 | 124.50 | 120.78 | 403,736 |
| 2022-05-30 | 127.50 | 133.50 | 127.50 | 128.00 | 124.18 | 351,574 |
| 2022-05-27 | 124.50 | 129.00 | 123.45 | 128.50 | 124.66 | 1,021,612 |
| 2022-05-26 | 125.00 | 125.70 | 122.52 | 124.00 | 120.30 | 2,197,282 |
| 2022-05-25 | 129.50 | 130.30 | 123.50 | 124.00 | 120.30 | 554,927 |
| 2022-05-24 | 137.50 | 140.13 | 125.50 | 128.00 | 124.18 | 779,619 |
| 2022-05-23 | 132.00 | 141.00 | 131.00 | 138.50 | 134.36 | 1,792,317 |
| 2022-05-20 | 132.00 | 132.26 | 129.50 | 131.00 | 127.09 | 535,378 |
| 2022-05-19 | 129.50 | 132.00 | 127.90 | 132.00 | 128.06 | 233,351 |
| 2022-05-18 | 129.50 | 132.50 | 129.24 | 132.00 | 128.06 | 469,550 |
| 2022-05-17 | 129.50 | 131.00 | 128.00 | 130.50 | 126.60 | 536,566 |
| 2022-05-16 | 132.00 | 132.00 | 126.50 | 129.50 | 125.63 | 219,940 |
| 2022-05-13 | 125.00 | 131.00 | 123.00 | 127.00 | 123.21 | 267,182 |
| 2022-05-12 | 129.00 | 129.00 | 122.00 | 123.00 | 119.33 | 648,134 |
| 2022-05-11 | 131.00 | 132.24 | 130.00 | 131.50 | 127.57 | 297,989 |
| 2022-05-10 | 130.00 | 133.36 | 130.00 | 131.00 | 127.09 | 477,612 |
| 2022-05-09 | 130.50 | 132.35 | 127.42 | 131.50 | 127.57 | 312,558 |
| 2022-05-06 | 131.00 | 133.55 | 128.61 | 132.00 | 128.06 | 1,116,164 |
| 2022-05-05 | 134.00 | 134.00 | 131.00 | 134.00 | 130.00 | 243,399 |
| 2022-05-04 | 136.00 | 136.50 | 129.00 | 131.00 | 127.09 | 1,248,633 |
| 2022-05-03 | 137.50 | 137.50 | 133.20 | 137.00 | 132.91 | 299,536 |
| 2022-04-29 | 130.00 | 137.30 | 129.85 | 134.00 | 130.00 | 778,196 |
| 2022-04-28 | 127.00 | 129.45 | 123.50 | 128.00 | 124.18 | 1,417,101 |
| 2022-04-27 | 128.00 | 131.50 | 124.00 | 127.00 | 123.21 | 780,038 |
| 2022-04-26 | 120.00 | 128.00 | 119.00 | 125.00 | 121.27 | 5,223,822 |
| 2022-04-25 | 122.50 | 129.50 | 115.50 | 118.00 | 114.48 | 3,214,852 |
| 2022-04-22 | 119.00 | 119.50 | 116.50 | 118.00 | 114.48 | 721,529 |
| 2022-04-21 | 117.00 | 118.00 | 116.00 | 117.00 | 113.51 | 355,739 |
| 2022-04-20 | 118.50 | 118.50 | 115.00 | 116.00 | 112.54 | 829,668 |
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.