TEAM plc (AIM:TEAM)
London
· Delayed Price · Currency is GBP · Price in GBX 16.45
-0.05 (-0.30%)
Apr 28, 2026, 2:51 PM GMT
TEAM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.50 | 17.00 | 16.03 | 16.50 | 16.50 | - | 7,839 |
| Apr 27, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Apr 24, 2026 | 17.00 | 17.00 | 16.03 | 16.50 | 16.50 | - | 2,073 |
| Apr 23, 2026 | 17.00 | 17.00 | 17.00 | 16.50 | 16.50 | - | 1,047 |
| Apr 22, 2026 | 16.50 | 16.63 | 16.00 | 16.50 | 16.50 | - | 126,072 |
| Apr 21, 2026 | 16.50 | 16.70 | 16.00 | 16.50 | 16.50 | - | 48,339 |
| Apr 20, 2026 | 16.80 | 16.80 | 16.77 | 16.50 | 16.50 | - | 6,503 |
| Apr 17, 2026 | 16.50 | 17.00 | 16.03 | 16.50 | 16.50 | - | 130,732 |
| Apr 16, 2026 | 16.50 | 16.90 | 16.00 | 16.50 | 16.50 | - | 58,429 |
| Apr 15, 2026 | 17.50 | 17.30 | 16.90 | 16.50 | 16.50 | -5.71% | 127,383 |
| Apr 14, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 197 |
| Apr 13, 2026 | 18.00 | 17.25 | 17.25 | 17.50 | 17.50 | -2.78% | 23,259 |
| Apr 10, 2026 | 18.00 | 17.25 | 17.00 | 18.00 | 18.00 | - | 5,823 |
| Apr 9, 2026 | 17.25 | 18.00 | 18.00 | 18.00 | 18.00 | - | 42,551 |
| Apr 8, 2026 | 17.50 | 18.70 | 16.00 | 18.00 | 18.00 | 2.86% | 115,664 |
| Apr 7, 2026 | 17.50 | 18.75 | 16.00 | 17.50 | 17.50 | - | 12,304 |
| Apr 2, 2026 | 16.66 | 19.00 | 16.00 | 17.50 | 17.50 | - | 124,123 |
| Apr 1, 2026 | 17.50 | 19.00 | 16.63 | 17.50 | 17.50 | - | 30,524 |
| Mar 31, 2026 | 19.00 | 19.00 | 18.77 | 17.50 | 17.50 | - | 32,335 |
| Mar 30, 2026 | 16.00 | 19.00 | 16.00 | 17.50 | 17.50 | - | 25,495 |
| Mar 27, 2026 | 17.10 | 19.00 | 16.00 | 17.50 | 17.50 | -2.78% | 185,505 |
| Mar 26, 2026 | 19.50 | 19.01 | 17.15 | 18.00 | 18.00 | -7.69% | 247,369 |
| Mar 25, 2026 | 21.50 | 21.00 | 19.00 | 19.50 | 19.50 | -11.36% | 164,662 |
| Mar 24, 2026 | 22.00 | 21.50 | 21.50 | 22.00 | 22.00 | - | 100,000 |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 20, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 19, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 18, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Mar 17, 2026 | 22.50 | 22.00 | 22.00 | 22.00 | 22.00 | -2.22% | 8,333 |
| Mar 16, 2026 | 22.50 | 23.00 | 23.00 | 22.50 | 22.50 | - | 2 |
| Mar 13, 2026 | 23.00 | 23.00 | 22.00 | 22.50 | 22.50 | -2.17% | 62 |
| Mar 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Mar 11, 2026 | 23.00 | 22.00 | 22.00 | 23.00 | 23.00 | - | 10,136 |
| Mar 10, 2026 | 23.00 | 23.20 | 23.20 | 23.00 | 23.00 | - | 5,000 |
| Mar 9, 2026 | 24.00 | 22.25 | 22.25 | 23.00 | 23.00 | -4.17% | 25,000 |
| Mar 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| 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 | 27.50 | 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 | 27.50 | 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 | 27.50 | 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 | 27.50 | 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 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | - | 9 |
| 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 | 27.50 | 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 | 27.50 | 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 |