Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 57.500 | 61.000 | 57.500 | 60.600 | 60.600 | 98,987 |
| 2025-08-15 | 63.000 | 63.240 | 57.500 | 58.300 | 58.300 | 378,835 |
| 2025-08-14 | 64.300 | 64.423 | 62.800 | 62.800 | 62.800 | 148,524 |
| 2025-08-13 | 63.400 | 64.800 | 63.300 | 63.300 | 63.300 | 35,224 |
| 2025-08-12 | 63.100 | 64.296 | 62.500 | 63.300 | 63.300 | 111,881 |
| 2025-08-11 | 64.000 | 65.000 | 62.000 | 64.400 | 64.400 | 204,622 |
| 2025-08-08 | 63.600 | 64.900 | 62.500 | 62.500 | 62.500 | 210,834 |
| 2025-08-07 | 63.000 | 64.900 | 63.000 | 64.700 | 64.700 | 77,834 |
| 2025-08-06 | 64.000 | 65.000 | 63.100 | 64.000 | 64.000 | 107,472 |
| 2025-08-05 | 62.400 | 65.000 | 61.100 | 64.200 | 64.200 | 286,476 |
| 2025-08-04 | 60.000 | 63.000 | 60.000 | 62.000 | 62.000 | 143,742 |
| 2025-08-01 | 58.000 | 61.600 | 58.000 | 61.500 | 61.500 | 327,042 |
| 2025-07-31 | 60.000 | 60.216 | 59.338 | 59.500 | 59.500 | 42,109 |
| 2025-07-30 | 60.300 | 61.400 | 58.100 | 58.700 | 58.700 | 190,040 |
| 2025-07-29 | 62.100 | 64.000 | 59.000 | 59.000 | 59.000 | 229,588 |
| 2025-07-28 | 61.700 | 64.900 | 61.500 | 62.000 | 62.000 | 146,596 |
| 2025-07-25 | 63.300 | 65.542 | 61.500 | 62.300 | 62.300 | 142,068 |
| 2025-07-24 | 63.500 | 66.700 | 63.100 | 63.700 | 63.700 | 33,979 |
| 2025-07-23 | 64.600 | 67.700 | 63.100 | 64.100 | 64.100 | 65,655 |
| 2025-07-22 | 64.900 | 66.200 | 64.000 | 64.800 | 64.800 | 42,316 |
| 2025-07-21 | 65.100 | 67.700 | 64.000 | 64.900 | 64.900 | 101,586 |
| 2025-07-18 | 66.300 | 66.926 | 65.100 | 66.500 | 66.500 | 61,068 |
| 2025-07-17 | 66.700 | 68.000 | 65.100 | 66.700 | 66.700 | 63,128 |
| 2025-07-16 | 65.200 | 67.900 | 65.100 | 65.200 | 65.200 | 72,539 |
| 2025-07-15 | 66.000 | 68.000 | 64.800 | 65.900 | 65.900 | 156,096 |
| 2025-07-14 | 65.600 | 66.600 | 64.400 | 66.000 | 66.000 | 321,057 |
| 2025-07-11 | 67.100 | 68.350 | 66.000 | 66.100 | 66.100 | 104,700 |
| 2025-07-10 | 68.900 | 69.000 | 67.000 | 67.000 | 67.000 | 87,292 |
| 2025-07-09 | 64.800 | 69.000 | 63.913 | 69.000 | 69.000 | 263,417 |
| 2025-07-08 | 64.000 | 65.900 | 63.200 | 64.500 | 64.500 | 233,276 |
| 2025-07-07 | 69.000 | 69.000 | 62.578 | 63.500 | 63.500 | 77,488 |
| 2025-07-04 | 65.600 | 69.000 | 65.080 | 67.700 | 67.700 | 130,490 |
| 2025-07-03 | 63.000 | 67.400 | 62.111 | 65.500 | 65.500 | 261,733 |
| 2025-07-02 | 63.000 | 64.100 | 60.000 | 61.400 | 61.400 | 130,873 |
| 2025-07-01 | 64.000 | 64.800 | 62.900 | 63.200 | 63.200 | 107,700 |
| 2025-06-30 | 64.000 | 64.000 | 61.500 | 63.400 | 63.400 | 116,548 |
| 2025-06-27 | 64.000 | 64.000 | 62.286 | 63.100 | 63.100 | 181,605 |
| 2025-06-26 | 62.700 | 64.000 | 61.380 | 63.800 | 63.800 | 221,966 |
| 2025-06-25 | 62.500 | 63.940 | 61.000 | 62.000 | 62.000 | 132,769 |
| 2025-06-24 | 64.100 | 65.539 | 62.185 | 62.700 | 62.700 | 282,855 |
| 2025-06-23 | 63.900 | 66.700 | 62.400 | 64.500 | 64.500 | 181,814 |
| 2025-06-20 | 62.000 | 63.000 | 60.929 | 62.400 | 62.400 | 66,007 |
| 2025-06-19 | 60.900 | 61.900 | 60.495 | 61.900 | 61.900 | 85,962 |
| 2025-06-18 | 61.400 | 61.400 | 59.000 | 60.400 | 60.400 | 572,888 |
| 2025-06-17 | 63.000 | 63.000 | 58.500 | 59.900 | 59.900 | 285,056 |
| 2025-06-16 | 60.900 | 61.725 | 60.600 | 60.600 | 60.600 | 108,795 |
| 2025-06-13 | 65.000 | 65.000 | 61.000 | 61.800 | 61.800 | 123,924 |
| 2025-06-12 | 65.500 | 65.900 | 63.300 | 63.500 | 63.500 | 296,465 |
| 2025-06-11 | 64.300 | 65.900 | 62.342 | 63.000 | 63.000 | 271,577 |
| 2025-06-10 | 65.000 | 65.000 | 62.600 | 63.400 | 63.400 | 155,567 |
| 2025-06-09 | 67.000 | 67.000 | 63.108 | 63.500 | 63.500 | 194,274 |
| 2025-06-06 | 67.000 | 67.000 | 63.900 | 64.000 | 64.000 | 123,494 |
| 2025-06-05 | 67.600 | 67.600 | 63.200 | 63.900 | 63.900 | 240,239 |
| 2025-06-04 | 70.000 | 70.000 | 65.100 | 65.100 | 65.100 | 161,475 |
| 2025-06-03 | 70.000 | 70.000 | 67.000 | 67.200 | 67.200 | 170,711 |
| 2025-06-02 | 72.900 | 72.900 | 68.100 | 68.100 | 68.100 | 169,675 |
| 2025-05-30 | 70.100 | 71.210 | 69.000 | 70.200 | 70.200 | 177,008 |
| 2025-05-29 | 71.000 | 71.000 | 69.100 | 69.600 | 69.600 | 98,836 |
| 2025-05-28 | 72.100 | 72.100 | 69.500 | 69.500 | 69.500 | 175,426 |
| 2025-05-27 | 69.300 | 72.000 | 67.300 | 71.400 | 71.400 | 298,249 |
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.