Team Internet Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 78.500 | 79.000 | 77.300 | 79.000 | 79.000 | 680,296 |
| 2024-11-27 | 78.000 | 79.200 | 76.900 | 78.500 | 78.500 | 1,051,843 |
| 2024-11-26 | 80.000 | 81.000 | 76.400 | 77.500 | 77.500 | 1,310,949 |
| 2024-11-25 | 85.000 | 85.000 | 80.916 | 81.000 | 81.000 | 421,621 |
| 2024-11-22 | 87.800 | 87.800 | 81.200 | 82.000 | 82.000 | 870,018 |
| 2024-11-21 | 82.100 | 84.500 | 82.100 | 83.600 | 83.600 | 324,341 |
| 2024-11-20 | 86.000 | 86.800 | 84.183 | 84.600 | 84.600 | 576,336 |
| 2024-11-19 | 85.200 | 87.900 | 82.909 | 85.100 | 85.100 | 570,341 |
| 2024-11-18 | 88.000 | 88.000 | 83.200 | 85.000 | 85.000 | 988,281 |
| 2024-11-15 | 85.000 | 88.787 | 83.000 | 83.600 | 83.600 | 865,237 |
| 2024-11-14 | 87.900 | 87.900 | 82.800 | 85.200 | 85.200 | 888,963 |
| 2024-11-13 | 87.100 | 90.800 | 82.700 | 82.700 | 82.700 | 1,794,125 |
| 2024-11-12 | 89.400 | 92.603 | 85.700 | 87.500 | 87.500 | 1,354,499 |
| 2024-11-11 | 102.40 | 106.10 | 86.100 | 87.000 | 87.000 | 5,218,556 |
| 2024-11-08 | 135.00 | 135.00 | 119.20 | 119.20 | 119.20 | 1,126,408 |
| 2024-11-07 | 134.00 | 138.20 | 134.00 | 135.20 | 135.20 | 202,911 |
| 2024-11-06 | 131.00 | 139.87 | 131.00 | 134.60 | 134.60 | 574,283 |
| 2024-11-05 | 132.00 | 133.87 | 128.81 | 132.20 | 132.20 | 152,411 |
| 2024-11-04 | 130.60 | 134.03 | 130.39 | 132.20 | 132.20 | 217,658 |
| 2024-11-01 | 128.00 | 131.85 | 128.00 | 130.60 | 130.60 | 233,630 |
| 2024-10-31 | 131.60 | 136.80 | 128.20 | 130.20 | 130.20 | 244,699 |
| 2024-10-30 | 129.00 | 135.10 | 123.00 | 131.20 | 131.20 | 698,739 |
| 2024-10-29 | 123.00 | 125.40 | 123.00 | 124.20 | 124.20 | 282,591 |
| 2024-10-28 | 127.20 | 128.24 | 124.60 | 124.60 | 124.60 | 342,645 |
| 2024-10-25 | 127.00 | 128.80 | 126.10 | 127.20 | 127.20 | 359,660 |
| 2024-10-24 | 129.00 | 129.00 | 126.96 | 128.40 | 128.40 | 250,685 |
| 2024-10-23 | 121.00 | 127.00 | 121.00 | 126.60 | 126.60 | 243,919 |
| 2024-10-22 | 126.00 | 127.40 | 121.40 | 123.60 | 123.60 | 905,324 |
| 2024-10-21 | 132.20 | 132.20 | 126.00 | 126.60 | 126.60 | 306,902 |
| 2024-10-18 | 133.80 | 138.00 | 128.00 | 129.40 | 129.40 | 521,657 |
| 2024-10-17 | 134.20 | 138.96 | 133.00 | 133.20 | 133.20 | 273,034 |
| 2024-10-16 | 134.60 | 138.48 | 133.00 | 133.20 | 133.20 | 2,134,054 |
| 2024-10-15 | 132.40 | 138.00 | 130.00 | 137.00 | 137.00 | 836,319 |
| 2024-10-14 | 132.40 | 133.80 | 128.91 | 132.00 | 132.00 | 255,305 |
| 2024-10-11 | 131.20 | 133.80 | 128.20 | 131.00 | 131.00 | 269,249 |
| 2024-10-10 | 130.00 | 136.80 | 130.00 | 131.00 | 131.00 | 157,927 |
| 2024-10-09 | 132.00 | 133.20 | 131.20 | 132.60 | 132.60 | 87,194 |
| 2024-10-08 | 134.40 | 138.00 | 130.40 | 131.20 | 131.20 | 208,091 |
| 2024-10-07 | 137.60 | 138.47 | 132.20 | 133.20 | 133.20 | 256,537 |
| 2024-10-04 | 132.00 | 138.60 | 132.00 | 136.40 | 136.40 | 260,066 |
| 2024-10-03 | 126.00 | 131.60 | 126.00 | 131.20 | 131.20 | 220,124 |
| 2024-10-02 | 130.80 | 132.00 | 128.00 | 130.00 | 130.00 | 218,079 |
| 2024-10-01 | 136.00 | 136.00 | 129.00 | 130.60 | 130.60 | 238,039 |
| 2024-09-30 | 130.00 | 136.60 | 130.00 | 130.20 | 130.20 | 200,063 |
| 2024-09-27 | 130.00 | 133.19 | 130.00 | 132.80 | 132.80 | 216,955 |
| 2024-09-26 | 133.80 | 135.21 | 128.40 | 130.40 | 130.40 | 263,648 |
| 2024-09-25 | 130.60 | 133.20 | 129.00 | 132.80 | 132.80 | 718,885 |
| 2024-09-24 | 136.60 | 136.60 | 129.40 | 129.80 | 129.80 | 333,679 |
| 2024-09-23 | 129.80 | 132.51 | 129.35 | 130.80 | 130.80 | 359,641 |
| 2024-09-20 | 135.20 | 135.20 | 130.00 | 131.00 | 131.00 | 350,799 |
| 2024-09-19 | 129.80 | 132.60 | 129.41 | 132.40 | 132.40 | 457,024 |
| 2024-09-18 | 136.00 | 136.00 | 128.00 | 129.80 | 129.80 | 376,593 |
| 2024-09-17 | 132.00 | 136.60 | 131.80 | 133.00 | 133.00 | 311,449 |
| 2024-09-16 | 132.60 | 137.40 | 132.60 | 134.60 | 134.60 | 165,780 |
| 2024-09-13 | 137.00 | 139.60 | 135.40 | 137.60 | 137.60 | 339,338 |
| 2024-09-12 | 132.60 | 138.05 | 132.60 | 138.00 | 138.00 | 109,982 |
| 2024-09-11 | 135.00 | 138.80 | 133.00 | 135.00 | 135.00 | 331,782 |
| 2024-09-10 | 134.40 | 140.00 | 133.42 | 136.00 | 136.00 | 396,461 |
| 2024-09-09 | 133.80 | 141.13 | 132.20 | 134.40 | 134.40 | 387,277 |
| 2024-09-06 | 138.00 | 138.00 | 130.00 | 131.00 | 131.00 | 233,547 |
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.