Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 49.300 | 50.700 | 48.877 | 49.600 | 49.600 | 189,962 |
| 2026-02-05 | 49.350 | 50.500 | 49.300 | 50.200 | 50.200 | 197,639 |
| 2026-02-04 | 49.050 | 49.900 | 49.050 | 49.300 | 49.300 | 38,018 |
| 2026-02-03 | 49.150 | 50.445 | 49.150 | 49.450 | 49.450 | 124,803 |
| 2026-02-02 | 49.000 | 50.870 | 48.600 | 49.200 | 49.200 | 153,448 |
| 2026-01-30 | 49.250 | 51.300 | 48.600 | 49.000 | 49.000 | 1,003,586 |
| 2026-01-29 | 49.250 | 49.600 | 48.050 | 48.750 | 48.750 | 344,633 |
| 2026-01-28 | 49.050 | 51.500 | 48.600 | 49.900 | 49.900 | 516,293 |
| 2026-01-27 | 48.350 | 51.000 | 48.350 | 48.750 | 48.750 | 86,034 |
| 2026-01-26 | 48.550 | 51.500 | 48.550 | 49.400 | 49.400 | 609,649 |
| 2026-01-23 | 49.000 | 51.300 | 48.334 | 48.500 | 48.500 | 489,169 |
| 2026-01-22 | 48.300 | 50.600 | 48.300 | 48.500 | 48.500 | 201,411 |
| 2026-01-21 | 49.250 | 49.664 | 48.150 | 48.200 | 48.200 | 136,388 |
| 2026-01-20 | 49.750 | 51.040 | 48.500 | 49.400 | 49.400 | 538,161 |
| 2026-01-19 | 49.000 | 49.000 | 46.100 | 47.750 | 47.750 | 506,986 |
| 2026-01-16 | 49.100 | 49.100 | 48.000 | 48.500 | 48.500 | 1,197,771 |
| 2026-01-15 | 48.150 | 48.733 | 48.000 | 48.100 | 48.100 | 1,155,138 |
| 2026-01-14 | 48.350 | 49.050 | 48.350 | 48.600 | 48.600 | 198,410 |
| 2026-01-13 | 49.000 | 49.100 | 48.100 | 48.700 | 48.700 | 180,416 |
| 2026-01-12 | 49.100 | 49.100 | 48.253 | 48.600 | 48.600 | 347,032 |
| 2026-01-09 | 49.100 | 49.550 | 48.350 | 48.400 | 48.400 | 198,370 |
| 2026-01-08 | 48.200 | 49.000 | 48.079 | 49.000 | 49.000 | 986,524 |
| 2026-01-07 | 49.050 | 50.100 | 48.150 | 48.150 | 48.150 | 230,854 |
| 2026-01-06 | 49.000 | 50.200 | 48.217 | 48.500 | 48.500 | 241,517 |
| 2026-01-05 | 49.650 | 52.600 | 48.400 | 48.400 | 48.400 | 600,922 |
| 2026-01-02 | 50.000 | 50.700 | 49.050 | 50.000 | 50.000 | 436,664 |
| 2025-12-31 | 49.200 | 49.400 | 48.792 | 49.200 | 49.200 | 47,930 |
| 2025-12-30 | 48.700 | 49.700 | 48.533 | 49.400 | 49.400 | 82,324 |
| 2025-12-29 | 47.550 | 48.550 | 47.550 | 48.300 | 48.300 | 78,500 |
| 2025-12-24 | 47.500 | 47.500 | 47.250 | 47.250 | 47.250 | 2,770 |
| 2025-12-23 | 47.650 | 48.498 | 46.901 | 47.550 | 47.550 | 380,309 |
| 2025-12-22 | 48.350 | 51.000 | 47.600 | 47.650 | 47.650 | 247,224 |
| 2025-12-19 | 49.800 | 51.000 | 48.250 | 48.600 | 48.600 | 594,006 |
| 2025-12-18 | 50.000 | 50.700 | 49.050 | 49.600 | 49.600 | 847,125 |
| 2025-12-17 | 47.950 | 50.700 | 47.950 | 50.500 | 50.500 | 145,950 |
| 2025-12-16 | 48.950 | 49.000 | 47.303 | 48.650 | 48.650 | 322,180 |
| 2025-12-15 | 48.450 | 48.600 | 47.200 | 47.200 | 47.200 | 141,894 |
| 2025-12-12 | 48.950 | 48.950 | 47.755 | 48.000 | 48.000 | 58,482 |
| 2025-12-11 | 47.800 | 48.810 | 47.350 | 47.550 | 47.550 | 128,017 |
| 2025-12-10 | 47.000 | 47.946 | 46.750 | 47.750 | 47.750 | 190,276 |
| 2025-12-09 | 45.900 | 46.900 | 45.400 | 46.500 | 46.500 | 202,701 |
| 2025-12-08 | 46.650 | 46.650 | 44.250 | 46.500 | 46.500 | 323,612 |
| 2025-12-05 | 45.250 | 46.650 | 44.050 | 44.050 | 44.050 | 133,985 |
| 2025-12-04 | 44.650 | 46.650 | 44.238 | 45.250 | 45.250 | 247,092 |
| 2025-12-03 | 44.700 | 45.450 | 44.200 | 45.000 | 45.000 | 146,870 |
| 2025-12-02 | 45.800 | 46.708 | 43.050 | 43.650 | 43.650 | 502,849 |
| 2025-12-01 | 45.850 | 48.050 | 45.650 | 45.650 | 45.650 | 231,275 |
| 2025-11-28 | 47.000 | 47.000 | 46.149 | 47.000 | 47.000 | 74,430 |
| 2025-11-27 | 47.000 | 47.000 | 46.350 | 46.950 | 46.950 | 58,855 |
| 2025-11-26 | 46.000 | 46.850 | 45.461 | 46.500 | 46.500 | 175,253 |
| 2025-11-25 | 46.000 | 46.689 | 43.650 | 45.000 | 45.000 | 219,030 |
| 2025-11-24 | 46.350 | 48.849 | 44.800 | 46.000 | 46.000 | 206,973 |
| 2025-11-21 | 47.000 | 48.200 | 47.000 | 47.500 | 47.500 | 180,638 |
| 2025-11-20 | 47.450 | 47.650 | 46.400 | 47.650 | 47.650 | 241,775 |
| 2025-11-19 | 46.300 | 47.600 | 45.242 | 47.450 | 47.450 | 223,241 |
| 2025-11-18 | 46.000 | 46.350 | 44.000 | 45.650 | 45.650 | 312,749 |
| 2025-11-17 | 47.650 | 48.000 | 46.950 | 46.950 | 46.950 | 318,754 |
| 2025-11-14 | 47.000 | 48.005 | 47.000 | 47.600 | 47.600 | 339,495 |
| 2025-11-13 | 48.750 | 49.600 | 47.100 | 47.600 | 47.600 | 156,867 |
| 2025-11-12 | 50.000 | 50.800 | 48.900 | 48.900 | 48.900 | 901,003 |
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.