Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 120.00 | 120.00 | 114.25 | 115.00 | 111.57 | 951,262 |
| 2022-04-14 | 121.00 | 121.00 | 118.50 | 119.00 | 115.45 | 235,166 |
| 2022-04-13 | 125.00 | 125.00 | 120.00 | 120.00 | 116.42 | 1,427,256 |
| 2022-04-12 | 120.50 | 121.50 | 118.88 | 121.00 | 117.39 | 188,149 |
| 2022-04-11 | 120.50 | 123.20 | 120.50 | 123.00 | 119.33 | 97,695 |
| 2022-04-08 | 125.00 | 125.00 | 119.37 | 121.50 | 117.87 | 1,069,009 |
| 2022-04-07 | 123.00 | 125.00 | 120.56 | 122.00 | 118.36 | 109,310 |
| 2022-04-06 | 127.50 | 127.50 | 120.50 | 124.00 | 120.30 | 213,406 |
| 2022-04-05 | 127.50 | 127.50 | 122.00 | 123.50 | 119.81 | 153,352 |
| 2022-04-04 | 125.00 | 127.91 | 122.30 | 127.50 | 123.69 | 348,868 |
| 2022-04-01 | 120.00 | 124.05 | 120.00 | 123.00 | 119.33 | 1,125,626 |
| 2022-03-31 | 124.00 | 126.50 | 120.50 | 121.50 | 117.87 | 412,529 |
| 2022-03-30 | 126.00 | 126.50 | 123.00 | 123.00 | 119.33 | 129,599 |
| 2022-03-29 | 123.50 | 128.00 | 123.20 | 126.50 | 122.72 | 256,183 |
| 2022-03-28 | 125.00 | 125.50 | 122.03 | 125.00 | 121.27 | 149,928 |
| 2022-03-25 | 124.50 | 126.02 | 123.00 | 124.00 | 120.30 | 45,852 |
| 2022-03-24 | 122.00 | 124.70 | 121.35 | 123.00 | 119.33 | 92,111 |
| 2022-03-23 | 124.00 | 124.50 | 120.75 | 124.00 | 120.30 | 163,087 |
| 2022-03-22 | 127.00 | 127.10 | 124.50 | 125.00 | 121.27 | 143,484 |
| 2022-03-21 | 127.00 | 130.00 | 125.00 | 127.00 | 123.21 | 240,535 |
| 2022-03-18 | 124.00 | 129.50 | 124.00 | 129.50 | 125.63 | 100,775 |
| 2022-03-17 | 128.00 | 130.00 | 126.00 | 130.00 | 126.12 | 431,104 |
| 2022-03-16 | 126.00 | 129.50 | 122.00 | 126.00 | 122.24 | 320,823 |
| 2022-03-15 | 126.50 | 127.50 | 122.00 | 125.50 | 121.75 | 80,019 |
| 2022-03-14 | 127.00 | 132.00 | 125.45 | 126.00 | 122.24 | 271,615 |
| 2022-03-11 | 127.00 | 128.00 | 123.21 | 125.00 | 121.27 | 151,408 |
| 2022-03-10 | 128.50 | 131.30 | 123.65 | 125.50 | 121.75 | 144,593 |
| 2022-03-09 | 130.00 | 133.75 | 127.00 | 127.00 | 123.21 | 216,066 |
| 2022-03-08 | 116.00 | 130.00 | 115.74 | 128.50 | 124.66 | 259,492 |
| 2022-03-07 | 122.50 | 122.50 | 111.50 | 114.00 | 110.60 | 857,224 |
| 2022-03-04 | 130.50 | 131.75 | 121.76 | 123.00 | 119.33 | 904,707 |
| 2022-03-03 | 135.00 | 135.00 | 130.75 | 133.00 | 129.03 | 154,959 |
| 2022-03-02 | 134.00 | 135.10 | 132.00 | 132.00 | 128.06 | 206,815 |
| 2022-03-01 | 135.00 | 138.50 | 133.71 | 138.50 | 134.36 | 664,377 |
| 2022-02-28 | 122.00 | 134.00 | 122.00 | 132.00 | 127.94 | 707,149 |
| 2022-02-25 | 126.00 | 133.50 | 126.00 | 133.50 | 129.40 | 223,299 |
| 2022-02-24 | 125.00 | 126.50 | 118.13 | 125.00 | 121.16 | 223,788 |
| 2022-02-23 | 126.00 | 130.50 | 125.70 | 129.00 | 125.04 | 157,945 |
| 2022-02-22 | 121.50 | 126.38 | 118.36 | 123.50 | 119.70 | 272,105 |
| 2022-02-21 | 132.50 | 136.66 | 123.83 | 124.50 | 120.67 | 145,591 |
| 2022-02-18 | 133.00 | 136.50 | 132.03 | 134.00 | 129.88 | 362,474 |
| 2022-02-17 | 140.00 | 142.76 | 132.50 | 133.50 | 129.40 | 231,677 |
| 2022-02-16 | 137.00 | 142.69 | 137.00 | 139.50 | 135.21 | 297,954 |
| 2022-02-15 | 132.50 | 140.00 | 132.50 | 140.00 | 135.70 | 138,962 |
| 2022-02-14 | 134.00 | 138.26 | 132.00 | 134.50 | 130.37 | 467,991 |
| 2022-02-11 | 122.00 | 131.50 | 122.00 | 130.00 | 126.01 | 570,197 |
| 2022-02-10 | 121.50 | 124.50 | 118.60 | 124.50 | 120.67 | 463,330 |
| 2022-02-09 | 121.50 | 122.00 | 116.72 | 120.00 | 116.31 | 1,175,878 |
| 2022-02-08 | 123.00 | 123.95 | 120.00 | 122.00 | 118.25 | 375,591 |
| 2022-02-07 | 124.00 | 124.92 | 120.00 | 120.00 | 116.31 | 116,389 |
| 2022-02-04 | 125.00 | 126.00 | 121.00 | 124.50 | 120.67 | 150,988 |
| 2022-02-03 | 127.00 | 131.00 | 125.00 | 127.00 | 123.10 | 324,616 |
| 2022-02-02 | 127.50 | 130.83 | 125.00 | 127.00 | 123.10 | 569,450 |
| 2022-02-01 | 128.00 | 128.38 | 123.84 | 124.50 | 120.67 | 143,598 |
| 2022-01-31 | 127.00 | 128.00 | 125.00 | 127.00 | 123.10 | 244,072 |
| 2022-01-28 | 124.00 | 127.38 | 123.00 | 127.00 | 123.10 | 300,239 |
| 2022-01-27 | 124.00 | 125.00 | 122.38 | 123.00 | 119.22 | 141,981 |
| 2022-01-26 | 126.00 | 128.00 | 124.04 | 128.00 | 124.07 | 100,961 |
| 2022-01-25 | 123.00 | 127.20 | 122.80 | 123.50 | 119.70 | 169,774 |
| 2022-01-24 | 129.00 | 132.50 | 121.00 | 121.00 | 117.28 | 556,383 |
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.