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 |
| Sep 26, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 25, 2025 | 34.50 | 33.03 | 32.40 | 34.50 | 34.50 | - | 2,232 |
| Sep 24, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 23, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 22, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 18, 2025 | 34.50 | 35.00 | 35.00 | 34.50 | 34.50 | - | 597 |
| Sep 17, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Sep 16, 2025 | 34.50 | 33.06 | 33.06 | 34.50 | 34.50 | - | 217 |
| Sep 15, 2025 | 35.00 | 36.00 | 33.00 | 34.50 | 34.50 | -4.17% | 30,505 |
| Sep 12, 2025 | 35.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 1,127 |
| Sep 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | - |
| Sep 10, 2025 | 35.00 | 36.00 | 33.40 | 36.00 | 36.00 | 2.86% | 2,713 |
| Sep 9, 2025 | 35.00 | 35.90 | 34.00 | 35.00 | 35.00 | - | 120 |
| Sep 8, 2025 | 35.00 | 34.45 | 34.45 | 35.00 | 35.00 | - | 21,783 |
| Sep 5, 2025 | 35.50 | 36.00 | 34.05 | 35.00 | 35.00 | -1.41% | 430,694 |
| Sep 4, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Sep 3, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Sep 2, 2025 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 140,003 |
| Sep 1, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 50,000 |
| Aug 29, 2025 | 35.00 | 36.94 | 34.50 | 35.50 | 35.50 | 1.43% | 139,870 |
| Aug 28, 2025 | 35.50 | 34.00 | 34.00 | 35.00 | 35.00 | -1.41% | 10,000 |
| Aug 27, 2025 | 35.50 | 34.00 | 34.00 | 35.50 | 35.50 | - | 200 |
| Aug 26, 2025 | 36.00 | 34.00 | 34.00 | 35.50 | 35.50 | -1.39% | 6 |
| Aug 22, 2025 | 38.00 | 36.00 | 36.00 | 36.00 | 36.00 | -5.26% | - |
| Aug 21, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Aug 20, 2025 | 38.50 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Aug 19, 2025 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | - | 81 |
| Aug 18, 2025 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | - | 1,911 |
| Aug 15, 2025 | 38.50 | 40.00 | 36.00 | 38.50 | 38.50 | - | 37,648 |
| Aug 14, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Aug 13, 2025 | 38.50 | 37.00 | 37.00 | 38.50 | 38.50 | - | 175 |
| Aug 12, 2025 | 38.50 | 37.30 | 37.30 | 38.50 | 38.50 | - | 60 |
| Aug 11, 2025 | 38.50 | 37.30 | 36.20 | 38.50 | 38.50 | - | 16 |
| Aug 8, 2025 | 38.50 | 39.00 | 37.35 | 38.50 | 38.50 | - | 25,010 |
| Aug 7, 2025 | 38.50 | 39.06 | 37.00 | 38.50 | 38.50 | - | 4,077 |
| Aug 6, 2025 | 39.00 | 37.35 | 37.35 | 38.50 | 38.50 | -1.28% | 20,000 |
| Aug 5, 2025 | 40.50 | 40.00 | 39.74 | 39.00 | 39.00 | -3.70% | 5,241 |
| Aug 4, 2025 | 38.50 | 41.00 | 40.00 | 40.50 | 40.50 | 5.19% | 68,504 |
| Aug 1, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 31, 2025 | 38.50 | 41.50 | 37.45 | 38.50 | 38.50 | - | 402,480 |
| Jul 30, 2025 | 38.50 | 37.25 | 37.25 | 38.50 | 38.50 | - | 33,645 |
| Jul 29, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 28, 2025 | 37.00 | 41.70 | 35.00 | 38.50 | 38.50 | 6.94% | 153,519 |
| Jul 25, 2025 | 35.00 | 40.75 | 34.00 | 36.00 | 36.00 | 2.86% | 101,243 |
| Jul 24, 2025 | 34.00 | 38.00 | 32.00 | 35.00 | 35.00 | 2.94% | 97,567 |
| Jul 23, 2025 | 34.00 | 32.00 | 32.00 | 34.00 | 34.00 | - | 44 |
| Jul 22, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Jul 21, 2025 | 29.70 | 34.00 | 29.00 | 34.00 | 34.00 | 14.48% | 138,638 |
| Jul 18, 2025 | 30.50 | 30.00 | 29.20 | 29.70 | 29.70 | -2.62% | 50,850 |