Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 96.000 | 100.00 | 95.800 | 100.00 | 100.00 | 360,036 |
| 2025-02-24 | 94.400 | 98.000 | 93.538 | 96.700 | 96.700 | 2,457,211 |
| 2025-02-21 | 102.00 | 104.20 | 93.200 | 94.000 | 94.000 | 1,481,372 |
| 2025-02-20 | 105.00 | 106.18 | 99.800 | 102.00 | 102.00 | 481,948 |
| 2025-02-19 | 103.80 | 104.60 | 99.800 | 103.40 | 103.40 | 454,829 |
| 2025-02-18 | 98.700 | 100.38 | 97.099 | 99.300 | 99.300 | 543,081 |
| 2025-02-17 | 100.00 | 101.80 | 98.000 | 98.700 | 98.700 | 422,546 |
| 2025-02-14 | 98.400 | 102.40 | 96.605 | 98.900 | 98.900 | 495,010 |
| 2025-02-13 | 104.80 | 104.80 | 98.400 | 98.400 | 98.400 | 321,059 |
| 2025-02-12 | 99.000 | 104.00 | 99.000 | 103.00 | 103.00 | 450,858 |
| 2025-02-11 | 98.700 | 101.00 | 98.000 | 101.00 | 101.00 | 339,025 |
| 2025-02-10 | 102.20 | 102.20 | 98.700 | 98.700 | 98.700 | 273,379 |
| 2025-02-07 | 105.00 | 105.00 | 99.600 | 100.20 | 100.20 | 595,157 |
| 2025-02-06 | 106.00 | 107.00 | 103.70 | 104.00 | 104.00 | 457,914 |
| 2025-02-05 | 109.00 | 109.00 | 103.40 | 106.00 | 106.00 | 383,177 |
| 2025-02-04 | 105.00 | 107.20 | 104.00 | 106.00 | 106.00 | 618,738 |
| 2025-02-03 | 107.00 | 111.40 | 103.00 | 103.40 | 103.40 | 606,736 |
| 2025-01-31 | 108.60 | 109.56 | 107.27 | 108.00 | 108.00 | 318,545 |
| 2025-01-30 | 112.00 | 112.00 | 108.40 | 108.60 | 108.60 | 150,217 |
| 2025-01-29 | 108.80 | 110.60 | 107.20 | 108.40 | 108.40 | 267,146 |
| 2025-01-28 | 106.40 | 110.00 | 106.20 | 108.80 | 108.80 | 513,997 |
| 2025-01-27 | 110.00 | 111.80 | 105.60 | 106.20 | 106.20 | 614,497 |
| 2025-01-24 | 106.20 | 111.82 | 106.20 | 110.00 | 110.00 | 440,443 |
| 2025-01-23 | 107.20 | 107.80 | 104.20 | 106.00 | 106.00 | 321,195 |
| 2025-01-22 | 108.40 | 110.20 | 103.00 | 105.20 | 105.20 | 783,493 |
| 2025-01-21 | 108.00 | 110.00 | 107.00 | 108.40 | 108.40 | 465,294 |
| 2025-01-20 | 105.60 | 109.20 | 105.00 | 107.60 | 107.60 | 356,690 |
| 2025-01-17 | 105.00 | 106.80 | 104.20 | 105.60 | 105.60 | 371,360 |
| 2025-01-16 | 104.60 | 105.60 | 102.60 | 104.20 | 104.20 | 367,959 |
| 2025-01-15 | 104.00 | 105.80 | 101.40 | 105.00 | 105.00 | 315,046 |
| 2025-01-14 | 105.00 | 105.00 | 101.40 | 102.60 | 102.60 | 442,399 |
| 2025-01-13 | 104.00 | 104.20 | 100.00 | 102.20 | 102.20 | 543,757 |
| 2025-01-10 | 109.40 | 109.40 | 101.80 | 103.40 | 103.40 | 1,697,233 |
| 2025-01-09 | 117.40 | 119.00 | 117.20 | 117.80 | 117.80 | 1,224,296 |
| 2025-01-08 | 117.40 | 120.80 | 116.00 | 118.00 | 118.00 | 1,175,936 |
| 2025-01-07 | 91.600 | 119.00 | 91.000 | 117.80 | 117.80 | 2,434,675 |
| 2025-01-06 | 92.000 | 92.000 | 89.800 | 91.000 | 91.000 | 908,561 |
| 2025-01-03 | 93.100 | 95.700 | 78.000 | 90.200 | 90.200 | 436,359 |
| 2025-01-02 | 95.800 | 95.800 | 93.000 | 94.800 | 94.800 | 382,192 |
| 2024-12-31 | 92.800 | 95.000 | 92.000 | 94.100 | 94.100 | 209,160 |
| 2024-12-30 | 92.800 | 94.000 | 90.700 | 93.000 | 93.000 | 311,189 |
| 2024-12-27 | 94.000 | 94.000 | 89.800 | 91.900 | 91.900 | 294,934 |
| 2024-12-24 | 94.000 | 94.000 | 91.304 | 93.400 | 93.400 | 159,132 |
| 2024-12-23 | 91.000 | 92.900 | 90.800 | 91.000 | 91.000 | 401,060 |
| 2024-12-20 | 90.000 | 91.900 | 88.200 | 91.000 | 91.000 | 278,643 |
| 2024-12-19 | 90.000 | 91.900 | 88.188 | 90.000 | 90.000 | 669,939 |
| 2024-12-18 | 90.400 | 91.200 | 88.500 | 90.200 | 90.200 | 398,212 |
| 2024-12-17 | 88.000 | 91.900 | 88.000 | 90.000 | 90.000 | 566,413 |
| 2024-12-16 | 92.900 | 96.000 | 89.600 | 90.300 | 90.300 | 609,737 |
| 2024-12-13 | 92.100 | 94.100 | 91.500 | 92.900 | 92.900 | 329,550 |
| 2024-12-12 | 94.000 | 95.000 | 91.000 | 92.000 | 92.000 | 799,601 |
| 2024-12-11 | 92.100 | 95.000 | 91.000 | 94.000 | 94.000 | 660,093 |
| 2024-12-10 | 90.800 | 96.211 | 89.490 | 92.100 | 92.100 | 804,069 |
| 2024-12-09 | 86.800 | 90.700 | 86.200 | 90.000 | 90.000 | 902,992 |
| 2024-12-06 | 86.500 | 89.500 | 86.100 | 86.200 | 86.200 | 607,737 |
| 2024-12-05 | 85.000 | 91.770 | 85.000 | 88.300 | 88.300 | 775,166 |
| 2024-12-04 | 79.000 | 89.400 | 79.000 | 86.900 | 86.900 | 1,108,176 |
| 2024-12-03 | 78.600 | 80.000 | 78.000 | 79.000 | 79.000 | 1,141,209 |
| 2024-12-02 | 82.000 | 82.000 | 78.200 | 78.900 | 78.900 | 572,662 |
| 2024-11-29 | 78.200 | 82.000 | 78.200 | 81.000 | 81.000 | 1,200,655 |
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.