Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 138.00 | 138.00 | 127.11 | 131.00 | 126.97 | 376,915 |
| 2022-01-20 | 137.50 | 140.00 | 136.00 | 137.00 | 132.79 | 132,195 |
| 2022-01-19 | 139.00 | 140.38 | 136.50 | 136.50 | 132.31 | 65,835 |
| 2022-01-18 | 137.50 | 139.00 | 136.90 | 139.00 | 134.73 | 224,641 |
| 2022-01-17 | 137.00 | 141.40 | 135.00 | 137.00 | 132.79 | 826,038 |
| 2022-01-14 | 134.00 | 135.30 | 127.00 | 129.50 | 125.52 | 232,266 |
| 2022-01-13 | 129.00 | 137.00 | 128.96 | 133.00 | 128.91 | 211,789 |
| 2022-01-12 | 123.00 | 132.50 | 123.00 | 132.50 | 128.43 | 431,127 |
| 2022-01-11 | 131.00 | 133.24 | 119.50 | 123.50 | 119.70 | 907,125 |
| 2022-01-10 | 141.00 | 144.12 | 128.50 | 130.00 | 126.01 | 469,172 |
| 2022-01-07 | 139.50 | 144.50 | 138.00 | 142.00 | 137.64 | 385,137 |
| 2022-01-06 | 140.00 | 141.10 | 137.50 | 139.00 | 134.73 | 71,191 |
| 2022-01-05 | 144.50 | 144.50 | 140.00 | 140.00 | 135.70 | 87,756 |
| 2022-01-04 | 142.00 | 144.00 | 140.00 | 141.75 | 137.39 | 132,725 |
| 2021-12-31 | 143.00 | 146.50 | 135.00 | 140.00 | 135.70 | 93,989 |
| 2021-12-30 | 145.00 | 146.50 | 143.00 | 144.00 | 139.58 | 46,094 |
| 2021-12-29 | 144.00 | 145.04 | 142.13 | 145.00 | 140.54 | 255,497 |
| 2021-12-24 | 144.00 | 144.50 | 142.50 | 143.50 | 139.09 | 22,600 |
| 2021-12-23 | 143.50 | 144.00 | 141.00 | 144.00 | 139.58 | 59,786 |
| 2021-12-22 | 143.50 | 143.50 | 141.00 | 141.00 | 136.67 | 14,612 |
| 2021-12-21 | 143.00 | 144.00 | 140.33 | 144.00 | 139.58 | 108,584 |
| 2021-12-20 | 143.50 | 146.05 | 135.00 | 140.00 | 135.70 | 291,937 |
| 2021-12-17 | 142.00 | 146.50 | 141.50 | 146.50 | 142.00 | 1,339,981 |
| 2021-12-16 | 136.50 | 144.85 | 136.50 | 141.50 | 137.15 | 119,508 |
| 2021-12-15 | 133.00 | 139.50 | 132.00 | 138.00 | 133.76 | 240,808 |
| 2021-12-14 | 140.00 | 141.10 | 133.54 | 136.50 | 132.31 | 361,981 |
| 2021-12-13 | 144.50 | 144.50 | 138.00 | 138.00 | 133.76 | 277,386 |
| 2021-12-10 | 143.50 | 147.00 | 142.50 | 147.00 | 142.48 | 32,527 |
| 2021-12-09 | 143.00 | 147.00 | 143.00 | 143.00 | 138.61 | 68,450 |
| 2021-12-08 | 146.00 | 150.00 | 143.50 | 147.00 | 142.48 | 42,829 |
| 2021-12-07 | 143.00 | 147.10 | 143.00 | 143.00 | 138.61 | 111,226 |
| 2021-12-06 | 143.00 | 147.00 | 141.50 | 143.00 | 138.61 | 841,034 |
| 2021-12-03 | 144.50 | 144.50 | 142.10 | 143.00 | 138.61 | 81,500 |
| 2021-12-02 | 146.50 | 146.60 | 138.50 | 142.00 | 137.64 | 179,491 |
| 2021-12-01 | 144.00 | 146.60 | 140.50 | 144.00 | 139.58 | 63,862 |
| 2021-11-30 | 140.50 | 146.58 | 139.00 | 142.00 | 137.64 | 1,354,473 |
| 2021-11-29 | 143.00 | 147.00 | 139.50 | 142.50 | 138.12 | 338,940 |
| 2021-11-26 | 142.00 | 144.00 | 138.27 | 144.00 | 139.58 | 632,686 |
| 2021-11-25 | 146.50 | 150.00 | 143.88 | 149.00 | 144.42 | 939,369 |
| 2021-11-24 | 142.00 | 146.50 | 141.00 | 145.00 | 140.54 | 174,716 |
| 2021-11-23 | 149.00 | 149.00 | 140.18 | 142.00 | 137.64 | 407,993 |
| 2021-11-22 | 150.00 | 153.78 | 148.50 | 149.50 | 144.91 | 332,771 |
| 2021-11-19 | 149.00 | 150.00 | 145.00 | 150.00 | 145.39 | 293,787 |
| 2021-11-18 | 149.50 | 149.50 | 147.00 | 147.00 | 142.48 | 119,922 |
| 2021-11-17 | 150.00 | 150.00 | 147.00 | 149.50 | 144.91 | 196,806 |
| 2021-11-16 | 150.00 | 150.00 | 146.00 | 150.00 | 145.39 | 567,136 |
| 2021-11-15 | 149.00 | 150.00 | 145.00 | 146.50 | 142.00 | 240,431 |
| 2021-11-12 | 147.50 | 150.00 | 144.63 | 150.00 | 145.39 | 228,484 |
| 2021-11-11 | 147.00 | 147.50 | 145.30 | 147.50 | 142.97 | 313,380 |
| 2021-11-10 | 144.50 | 148.00 | 144.50 | 148.00 | 143.45 | 167,919 |
| 2021-11-09 | 147.50 | 149.50 | 145.00 | 145.00 | 140.54 | 280,604 |
| 2021-11-08 | 145.00 | 150.00 | 143.00 | 147.50 | 142.97 | 985,942 |
| 2021-11-05 | 142.50 | 145.00 | 141.87 | 145.00 | 140.54 | 451,872 |
| 2021-11-04 | 138.00 | 143.00 | 137.00 | 143.00 | 138.61 | 531,272 |
| 2021-11-03 | 143.00 | 145.00 | 135.00 | 135.00 | 130.85 | 98,474 |
| 2021-11-02 | 139.00 | 143.90 | 139.00 | 140.00 | 135.70 | 146,069 |
| 2021-11-01 | 136.00 | 141.00 | 136.00 | 141.00 | 136.67 | 297,290 |
| 2021-10-29 | 137.50 | 137.50 | 135.00 | 135.00 | 130.85 | 48,773 |
| 2021-10-28 | 134.00 | 137.50 | 133.00 | 137.00 | 132.79 | 460,745 |
| 2021-10-27 | 129.00 | 135.00 | 127.25 | 135.00 | 130.85 | 236,579 |
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.