Team Internet Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	67.500	68.598	66.100	67.700	67.700	314,436
2025-05-22	67.600	68.630	66.000	67.500	67.500	227,659
2025-05-21	69.000	71.684	67.600	67.900	67.900	859,118
2025-05-20	68.100	72.400	67.900	71.200	71.200	247,724
2025-05-19	67.100	69.500	66.700	68.100	68.100	67,685
2025-05-16	68.600	69.380	67.200	68.000	68.000	198,940
2025-05-15	66.200	69.600	66.100	69.600	69.600	185,177
2025-05-14	67.000	67.900	66.000	67.000	67.000	431,195
2025-05-13	68.300	71.500	68.000	68.300	68.300	363,094
2025-05-12	65.700	69.800	62.400	68.600	68.600	992,162
2025-05-09	63.600	65.300	62.500	64.000	64.000	272,623
2025-05-08	62.000	64.439	62.000	63.600	63.600	202,899
2025-05-07	61.800	63.100	61.800	63.100	63.100	153,884
2025-05-06	60.900	62.805	59.625	62.200	62.200	285,920
2025-05-02	60.200	62.720	56.621	62.400	62.400	775,920
2025-05-01	57.300	60.900	56.570	60.000	60.000	424,343
2025-04-30	57.000	58.400	56.200	57.000	57.000	654,186
2025-04-29	56.300	57.600	55.100	56.200	56.200	201,115
2025-04-28	55.000	57.465	55.000	56.000	56.000	101,725
2025-04-25	52.500	55.000	52.500	54.700	54.700	1,252,594
2025-04-24	55.000	55.000	52.000	52.300	52.300	705,838
2025-04-23	55.000	55.000	52.000	52.900	52.900	256,932
2025-04-22	53.100	53.200	52.000	53.100	53.100	183,481
2025-04-17	54.700	56.427	51.772	53.000	53.000	281,324
2025-04-16	56.200	56.900	53.300	54.500	54.500	146,337
2025-04-15	56.800	57.900	55.100	56.000	56.000	321,645
2025-04-14	54.500	57.000	53.200	56.800	56.800	137,672
2025-04-11	55.900	55.971	53.400	53.600	53.600	137,403
2025-04-10	51.900	55.900	51.045	54.900	54.900	755,401
2025-04-09	51.100	51.500	48.450	49.250	49.250	228,771
2025-04-08	50.000	54.700	50.000	52.300	52.300	361,662
2025-04-07	51.600	54.900	49.050	50.600	50.600	522,087
2025-04-04	58.000	58.000	52.000	53.400	53.400	1,013,494
2025-04-03	58.000	58.400	55.700	55.700	55.700	501,524
2025-04-02	59.100	60.400	58.000	58.400	58.400	421,124
2025-04-01	59.600	61.700	57.800	58.000	58.000	232,078
2025-03-31	61.200	61.884	58.000	59.500	59.500	648,449
2025-03-28	64.000	64.000	61.500	61.700	61.700	472,560
2025-03-27	62.600	64.300	62.000	63.500	63.500	498,933
2025-03-26	67.000	68.600	62.100	63.200	63.200	818,719
2025-03-25	67.500	70.500	66.200	67.700	67.700	1,282,845
2025-03-24	65.300	68.800	64.900	68.200	68.200	1,269,205
2025-03-21	65.400	68.400	65.300	67.600	67.600	870,938
2025-03-20	62.900	67.500	62.900	66.100	66.100	1,008,575
2025-03-19	59.000	63.700	59.000	63.700	63.700	2,219,846
2025-03-18	57.800	59.750	57.700	59.600	59.600	1,633,250
2025-03-17	58.900	59.900	56.900	58.700	58.700	568,231
2025-03-14	58.900	58.900	56.200	57.600	57.600	345,158
2025-03-13	56.600	58.900	56.000	56.000	56.000	555,425
2025-03-12	57.000	58.500	55.100	56.800	56.800	953,479
2025-03-11	57.000	59.200	55.200	57.000	57.000	845,099
2025-03-10	55.800	59.500	55.800	58.200	58.200	1,145,729
2025-03-07	55.500	59.300	55.500	58.400	58.400	759,262
2025-03-06	56.100	59.500	55.600	57.100	57.100	2,307,849
2025-03-05	55.000	60.500	49.850	54.800	54.800	3,898,598
2025-03-04	60.000	73.200	53.100	53.600	53.600	5,380,461
2025-03-03	94.300	101.20	94.300	98.600	98.600	205,252
2025-02-28	100.00	101.00	96.200	98.900	98.900	510,084
2025-02-27	100.00	101.36	100.00	100.00	100.00	227,600
2025-02-26	100.00	101.60	100.00	101.00	101.00	250,672

← NewerPage 7 of 22 · 1,262 trading daysOlder →

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.