TEAM plc (AIM:TEAM)
London
· Delayed Price · Currency is GBP · Price in GBX 24.00
-2.00 (-7.69%)
Mar 5, 2026, 10:21 AM GMT
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 26.00 | 25.00 | 23.33 | 24.00 | 24.00 | -7.69% | 68,965 |
| Mar 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Mar 3, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 1,824 |
| Mar 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 24, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 23, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 2 |
| Feb 20, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Feb 19, 2026 | 26.50 | 26.88 | 25.10 | 26.00 | 26.00 | -1.89% | 9,650 |
| Feb 18, 2026 | 26.50 | 26.90 | 26.90 | 26.50 | 26.50 | - | 5,000 |
| Feb 17, 2026 | 27.50 | 27.00 | 27.00 | 26.50 | 26.50 | -3.64% | 8,000 |
| Feb 16, 2026 | 27.50 | 27.40 | 27.40 | 27.50 | 27.50 | - | 3 |
| Feb 13, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 4 |
| Feb 12, 2026 | 27.00 | 27.00 | 27.00 | 27.50 | 27.50 | - | 10,012 |
| Feb 11, 2026 | 27.50 | 27.90 | 25.50 | 27.50 | 27.50 | - | 143,272 |
| Feb 10, 2026 | 27.00 | 27.00 | 27.00 | 27.50 | 27.50 | - | 11 |
| Feb 9, 2026 | 27.50 | 27.01 | 27.01 | 27.50 | 27.50 | - | 407 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Feb 5, 2026 | 27.50 | 27.95 | 27.95 | 27.50 | 27.50 | - | 4,472 |
| Feb 4, 2026 | 27.00 | 27.00 | 27.00 | 27.50 | 27.50 | - | 33 |
| Feb 3, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 36 |
| Feb 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 30, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 29, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 28, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 27, 2026 | 27.50 | 27.01 | 27.00 | 27.50 | 27.50 | - | 116 |
| Jan 26, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 332 |
| Jan 23, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 6 |
| Jan 22, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 9 |
| Jan 21, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 11,363 |
| Jan 20, 2026 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 10,000 |
| Jan 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 16, 2026 | 28.00 | 28.00 | 28.00 | 27.50 | 27.50 | - | 71 |
| Jan 15, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 14, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 13, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 12, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 81 |
| Jan 9, 2026 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 22 |
| Jan 8, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 7, 2026 | 27.00 | 28.00 | 27.00 | 27.50 | 27.50 | - | 8 |
| Jan 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jan 5, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 206,500 |
| Jan 2, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 31, 2025 | 27.50 | 27.70 | 27.00 | 27.50 | 27.50 | - | 4,555 |
| Dec 30, 2025 | 27.50 | 27.70 | 27.70 | 27.50 | 27.50 | - | 3 |
| Dec 29, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 24, 2025 | 28.00 | 28.00 | 27.75 | 27.50 | 27.50 | - | 30,016 |
| Dec 23, 2025 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 10 |
| Dec 22, 2025 | 27.50 | 28.00 | 28.00 | 27.50 | 27.50 | - | 372 |
| Dec 19, 2025 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 8 |
| Dec 18, 2025 | 27.00 | 27.00 | 27.00 | 27.50 | 27.50 | - | 171 |
| Dec 17, 2025 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 11 |
| Dec 16, 2025 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 9 |
| Dec 15, 2025 | 27.50 | 27.00 | 27.00 | 27.50 | 27.50 | - | 258 |
| Dec 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 11, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 10, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Dec 9, 2025 | 29.00 | 29.00 | 28.00 | 27.50 | 27.50 | -5.17% | 53,014 |
| Dec 8, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| Dec 5, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | - |
| 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 |