1. Share Prices

  2. Team PLC (TEAM)

40.50p+2.00 (+5.19%)04 Aug 2025, 09:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Team PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202538.50p41.00p40.00p40.50p68,504
Jul 31, 202538.50p41.50p37.45p38.50p402,480
Jul 30, 202538.50p37.25p37.25p38.50p33,645
Jul 28, 202537.00p41.70p35.00p38.50p153,519
Jul 25, 202535.00p40.75p34.00p36.00p101,242
Jul 24, 202534.00p38.00p32.00p35.00p97,566
Jul 23, 202534.00p32.00p32.00p34.00p43
Jul 21, 202529.95p34.00p29.00p34.00p138,638
Jul 18, 202530.50p30.00p29.20p29.70p50,850
Jul 17, 202531.00p31.25p30.00p30.50p21,300
Jul 16, 202531.00p30.00p30.00p31.00p77
Jul 14, 202531.50p32.00p30.00p31.00p150,019
Jul 11, 202531.50p33.00p30.00p31.50p76
Jul 8, 202533.50p35.00p30.05p31.50p165,531
Jul 7, 202533.50p35.00p32.09p33.50p9,687
Jul 4, 202533.50p35.00p32.00p33.50p50,290
Jul 2, 202533.50p35.00p32.00p33.50p6,371
Jul 1, 202534.00p35.00p32.30p33.50p85,006
Jun 30, 202539.00p38.05p34.73p34.00p76,001
Jun 27, 202539.00p39.80p39.80p39.00p3,758
Jun 26, 202539.00p40.00p39.90p39.00p5,829
Jun 25, 202539.00p40.00p38.00p39.00p151,215
Jun 24, 202539.00p38.10p38.10p39.00p25,000
Jun 23, 202539.00p39.96p38.25p39.00p76,233
Jun 20, 202539.00p39.00p38.82p39.00p52,330
Jun 19, 202539.00p40.00p38.80p39.00p5,483
Jun 18, 202539.00p40.00p38.00p39.00p50,508
Jun 17, 202539.00p40.00p38.00p39.00p531
Jun 16, 202539.00p40.00p38.00p39.00p190,084
Jun 13, 202534.50p40.00p29.00p38.50p272,262
Jun 12, 202532.50p38.00p33.00p34.50p87,079
Jun 11, 202531.00p35.00p30.75p33.00p306,649
Jun 10, 202530.50p32.00p30.50p31.00p72,883
Jun 9, 202529.50p31.00p30.00p31.00p267,201
Jun 6, 202529.50p31.00p28.00p29.50p137,645
Jun 5, 202529.50p33.50p31.00p29.50p110,696
Jun 4, 202529.50p32.50p28.00p29.50p86,567
Jun 3, 202529.50p31.00p28.00p29.50p98,558
May 30, 202529.50p32.15p28.00p29.50p88,750
May 29, 202529.00p32.19p28.00p29.50p89,138
May 28, 202529.00p30.00p28.00p29.00p34,491
May 27, 202529.00p30.00p30.00p29.00p166
May 23, 202529.00p29.00p28.00p29.00p217
May 22, 202527.50p30.00p29.00p29.00p28,437
May 21, 202526.00p28.50p25.00p27.50p31,362
May 20, 202526.00p27.00p25.00p26.00p514
May 19, 202526.00p27.00p26.40p26.00p11,181
May 16, 202526.00p25.70p25.70p26.00p312
May 15, 202526.00p27.00p25.00p26.00p24
May 14, 202526.00p27.00p25.00p26.00p33,489
1234
Showing 1 to 50 of 187

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.