TEAM plc (AIM:TEAM)
London
· Delayed Price · Currency is GBP · Price in GBX 29.00
0.00 (0.00%)
At close: Dec 5, 2025
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | - | - | 130,260 |
| Dec 4, 2025 | 29.00 | 28.60 | 28.60 | 29.00 | 29.00 | - | 4,342 |
| Dec 3, 2025 | 28.00 | 30.00 | 28.30 | 29.00 | 29.00 | 3.57% | 843,811 |
| Dec 2, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Dec 1, 2025 | 28.35 | 28.35 | 28.35 | 28.00 | 28.00 | - | 15,858 |
| Nov 28, 2025 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 25,859 |
| Nov 27, 2025 | 27.50 | 29.00 | 27.15 | 28.00 | 28.00 | 1.82% | 616,774 |
| Nov 26, 2025 | 28.50 | 28.85 | 28.00 | 27.50 | 27.50 | -3.51% | 14,332 |
| Nov 25, 2025 | 28.50 | 28.00 | 28.00 | 28.50 | 28.50 | - | - |
| Nov 24, 2025 | 28.50 | 28.01 | 28.00 | 28.50 | 28.50 | - | 37,505 |
| Nov 21, 2025 | 28.00 | 29.00 | 27.00 | 28.50 | 28.50 | 1.79% | 50,005 |
| Nov 20, 2025 | 28.00 | 28.85 | 27.00 | 28.00 | 28.00 | - | 165,013 |
| Nov 19, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Nov 18, 2025 | 28.00 | 29.00 | 27.15 | 28.00 | 28.00 | - | 21 |
| Nov 17, 2025 | 28.00 | 29.00 | 29.00 | 28.00 | 28.00 | - | 22 |
| Nov 14, 2025 | 28.00 | 28.98 | 28.95 | 28.00 | 28.00 | - | 3,654 |
| Nov 13, 2025 | 27.50 | 29.00 | 26.90 | 28.00 | 28.00 | 1.82% | 110,344 |
| Nov 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Nov 10, 2025 | 27.50 | 28.80 | 28.80 | 27.50 | 27.50 | - | 100,000 |
| Nov 7, 2025 | 26.00 | 29.00 | 25.00 | 27.50 | 27.50 | 5.77% | 432,693 |
| Nov 6, 2025 | 26.00 | 25.10 | 25.10 | 26.00 | 26.00 | - | 45,780 |
| Nov 5, 2025 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 18,133 |
| Nov 4, 2025 | 24.50 | 26.00 | 25.94 | 26.00 | 26.00 | 6.12% | 78,000 |
| Nov 3, 2025 | 24.00 | 26.00 | 23.60 | 24.50 | 24.50 | 2.08% | 110,502 |
| Oct 31, 2025 | 24.00 | 25.00 | 25.00 | 24.00 | 24.00 | - | 22,500 |
| Oct 30, 2025 | 23.50 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 111,441 |
| Oct 29, 2025 | 23.00 | 26.00 | 23.00 | 23.50 | 23.50 | 2.17% | 238,699 |
| Oct 28, 2025 | 27.00 | 26.20 | 23.00 | 23.00 | 23.00 | -14.81% | 94,373 |
| Oct 27, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 24, 2025 | 27.00 | 27.75 | 26.00 | 27.00 | 27.00 | - | 15,657 |
| Oct 23, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 22, 2025 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 14 |
| Oct 21, 2025 | 27.00 | 27.75 | 26.00 | 27.00 | 27.00 | - | 3,001 |
| Oct 20, 2025 | 27.00 | 27.80 | 26.20 | 27.00 | 27.00 | - | 49,045 |
| Oct 17, 2025 | 27.00 | 26.02 | 26.02 | 27.00 | 27.00 | 1.89% | 200 |
| Oct 16, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Oct 15, 2025 | 26.50 | 27.00 | 26.00 | 26.50 | 26.50 | - | 6,106 |
| Oct 14, 2025 | 27.00 | 26.00 | 26.00 | 26.50 | 26.50 | -1.85% | 3,669 |
| Oct 13, 2025 | 27.50 | 26.51 | 26.51 | 27.00 | 27.00 | -1.82% | 5,000 |
| Oct 10, 2025 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 4 |
| Oct 9, 2025 | 27.50 | 27.11 | 27.11 | 27.50 | 27.50 | - | 5,000 |
| Oct 8, 2025 | 29.50 | 31.00 | 28.00 | 27.50 | 27.50 | -6.78% | 42,534 |
| Oct 7, 2025 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 40,002 |
| Oct 6, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -4.84% | - |
| Oct 2, 2025 | 29.50 | 31.00 | 30.85 | 31.00 | 31.00 | 5.08% | 20,085 |
| Oct 1, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Sep 30, 2025 | 29.00 | 28.00 | 28.00 | 29.50 | 29.50 | 1.72% | - |
| Sep 29, 2025 | 34.50 | 33.00 | 30.00 | 29.00 | 29.00 | -15.94% | 72,520 |