Team Internet Group plc (AIM:TIG)
London
· Delayed Price · Currency is GBP · Price in GBX 43.50
-2.50 (-5.43%)
At close: Mar 6, 2026
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.50 | 45.50 | 42.20 | 43.50 | 43.50 | -5.43% | 241,690 |
| Mar 5, 2026 | 45.00 | 46.00 | 43.20 | 46.00 | 46.00 | - | 133,765 |
| Mar 4, 2026 | 45.00 | 46.00 | 44.25 | 46.00 | 46.00 | 4.55% | 510,902 |
| Mar 3, 2026 | 47.00 | 47.05 | 44.00 | 44.00 | 44.00 | -6.38% | 353,747 |
| Mar 2, 2026 | 47.85 | 49.00 | 46.10 | 47.00 | 47.00 | -1.05% | 103,571 |
| Feb 27, 2026 | 49.00 | 50.00 | 47.00 | 47.50 | 47.50 | -3.06% | 432,776 |
| Feb 26, 2026 | 49.00 | 48.80 | 48.00 | 49.00 | 49.00 | - | 35,977 |
| Feb 25, 2026 | 49.00 | 49.00 | 48.00 | 49.00 | 49.00 | - | 128,200 |
| Feb 24, 2026 | 49.00 | 50.00 | 48.50 | 49.00 | 49.00 | -0.51% | 406,997 |
| Feb 23, 2026 | 48.20 | 50.09 | 48.20 | 49.25 | 49.25 | -0.20% | 119,504 |
| Feb 20, 2026 | 48.25 | 49.40 | 48.20 | 49.35 | 49.35 | 2.39% | 92,581 |
| Feb 19, 2026 | 48.85 | 49.82 | 48.20 | 48.20 | 48.20 | -1.63% | 92,611 |
| Feb 18, 2026 | 50.00 | 50.40 | 49.00 | 49.00 | 49.00 | 0.41% | 32,388 |
| Feb 17, 2026 | 48.20 | 49.25 | 48.20 | 48.80 | 48.80 | 0.72% | 236,031 |
| Feb 16, 2026 | 49.55 | 50.71 | 48.21 | 48.45 | 48.45 | -3.68% | 264,801 |
| Feb 13, 2026 | 50.00 | 50.90 | 49.89 | 50.30 | 50.30 | -0.40% | 608,400 |
| Feb 12, 2026 | 50.50 | 51.30 | 50.46 | 50.50 | 50.50 | 0.20% | 112,572 |
| Feb 11, 2026 | 51.60 | 51.90 | 50.00 | 50.40 | 50.40 | 0.80% | 245,847 |
| Feb 10, 2026 | 50.60 | 51.28 | 50.00 | 50.00 | 50.00 | -1.57% | 502,479 |
| Feb 9, 2026 | 51.90 | 51.90 | 50.12 | 50.80 | 50.80 | 2.42% | 650,382 |
| Feb 6, 2026 | 49.30 | 50.70 | 48.88 | 49.60 | 49.60 | -1.20% | 189,962 |
| Feb 5, 2026 | 49.35 | 50.50 | 49.30 | 50.20 | 50.20 | 1.83% | 197,638 |
| Feb 4, 2026 | 49.05 | 49.90 | 49.05 | 49.30 | 49.30 | -0.30% | 38,018 |
| Feb 3, 2026 | 49.15 | 50.45 | 49.15 | 49.45 | 49.45 | 0.51% | 124,803 |
| Feb 2, 2026 | 49.00 | 50.87 | 48.60 | 49.20 | 49.20 | 0.41% | 153,448 |
| Jan 30, 2026 | 49.25 | 51.30 | 48.60 | 49.00 | 49.00 | 0.51% | 1,003,586 |
| Jan 29, 2026 | 49.25 | 49.60 | 48.05 | 48.75 | 48.75 | -2.30% | 344,633 |
| Jan 28, 2026 | 49.05 | 51.50 | 48.60 | 49.90 | 49.90 | 2.36% | 516,293 |
| Jan 27, 2026 | 48.35 | 51.00 | 48.35 | 48.75 | 48.75 | -1.32% | 86,034 |
| Jan 26, 2026 | 48.55 | 51.50 | 48.55 | 49.40 | 49.40 | 1.86% | 609,649 |
| Jan 23, 2026 | 49.00 | 51.30 | 48.33 | 48.50 | 48.50 | - | 489,169 |
| Jan 22, 2026 | 48.30 | 50.60 | 48.30 | 48.50 | 48.50 | 0.62% | 201,411 |
| Jan 21, 2026 | 49.25 | 49.66 | 48.15 | 48.20 | 48.20 | -2.43% | 136,388 |
| Jan 20, 2026 | 49.75 | 51.04 | 48.50 | 49.40 | 49.40 | 3.46% | 538,161 |
| Jan 19, 2026 | 49.00 | 49.00 | 46.10 | 47.75 | 47.75 | -1.55% | 506,986 |
| Jan 16, 2026 | 49.10 | 49.10 | 48.00 | 48.50 | 48.50 | 0.83% | 247,771 |
| Jan 15, 2026 | 48.15 | 48.73 | 48.00 | 48.10 | 48.10 | -1.03% | 1,155,138 |
| Jan 14, 2026 | 48.35 | 49.05 | 48.35 | 48.60 | 48.60 | -0.21% | 198,411 |
| Jan 13, 2026 | 49.00 | 49.10 | 48.10 | 48.70 | 48.70 | 0.21% | 180,415 |
| Jan 12, 2026 | 49.10 | 49.10 | 48.25 | 48.60 | 48.60 | 0.41% | 347,032 |
| Jan 9, 2026 | 49.10 | 49.55 | 48.35 | 48.40 | 48.40 | -1.22% | 198,370 |
| Jan 8, 2026 | 48.20 | 49.00 | 48.08 | 49.00 | 49.00 | 1.77% | 586,524 |
| Jan 7, 2026 | 49.05 | 50.10 | 48.15 | 48.15 | 48.15 | -0.72% | 230,854 |
| Jan 6, 2026 | 49.00 | 50.20 | 48.22 | 48.50 | 48.50 | 0.21% | 241,517 |
| Jan 5, 2026 | 49.65 | 52.60 | 48.40 | 48.40 | 48.40 | -3.20% | 600,922 |
| Jan 2, 2026 | 50.00 | 50.70 | 49.05 | 50.00 | 50.00 | 1.63% | 436,664 |
| Dec 31, 2025 | 49.20 | 49.40 | 48.79 | 49.20 | 49.20 | -0.40% | 47,930 |
| Dec 30, 2025 | 48.70 | 49.70 | 48.53 | 49.40 | 49.40 | 2.28% | 82,324 |
| Dec 29, 2025 | 47.55 | 48.55 | 47.55 | 48.30 | 48.30 | 2.22% | 78,500 |
| Dec 24, 2025 | 47.50 | 47.50 | 47.25 | 47.25 | 47.25 | -0.63% | 2,770 |
| Dec 23, 2025 | 47.65 | 48.50 | 46.90 | 47.55 | 47.55 | -0.21% | 380,309 |
| Dec 22, 2025 | 48.35 | 51.00 | 47.60 | 47.65 | 47.65 | -1.95% | 247,224 |
| Dec 19, 2025 | 49.80 | 51.00 | 48.25 | 48.60 | 48.60 | -2.02% | 594,006 |
| Dec 18, 2025 | 50.00 | 50.70 | 49.05 | 49.60 | 49.60 | -1.78% | 847,125 |
| Dec 17, 2025 | 47.95 | 50.70 | 47.95 | 50.50 | 50.50 | 3.80% | 145,950 |
| Dec 16, 2025 | 48.95 | 49.00 | 47.30 | 48.65 | 48.65 | 3.07% | 322,180 |
| Dec 15, 2025 | 48.45 | 48.60 | 47.20 | 47.20 | 47.20 | -1.67% | 141,894 |
| Dec 12, 2025 | 48.95 | 48.95 | 47.76 | 48.00 | 48.00 | 0.95% | 58,482 |
| Dec 11, 2025 | 47.80 | 48.81 | 47.35 | 47.55 | 47.55 | -0.42% | 128,017 |
| Dec 10, 2025 | 47.00 | 47.95 | 46.75 | 47.75 | 47.75 | 2.69% | 190,276 |
| Dec 9, 2025 | 45.90 | 46.90 | 45.40 | 46.50 | 46.50 | - | 202,701 |
| Dec 8, 2025 | 46.65 | 46.65 | 44.25 | 46.50 | 46.50 | 5.56% | 323,612 |
| Dec 5, 2025 | 45.25 | 46.65 | 44.05 | 44.05 | 44.05 | -2.65% | 133,985 |
| Dec 4, 2025 | 44.65 | 46.65 | 44.24 | 45.25 | 45.25 | 0.56% | 247,092 |
| Dec 3, 2025 | 44.70 | 45.45 | 44.20 | 45.00 | 45.00 | 3.09% | 146,870 |
| Dec 2, 2025 | 45.80 | 46.71 | 43.05 | 43.65 | 43.65 | -4.38% | 502,849 |
| Dec 1, 2025 | 45.85 | 48.05 | 45.65 | 45.65 | 45.65 | -2.87% | 231,276 |
| Nov 28, 2025 | 47.00 | 47.00 | 46.15 | 47.00 | 47.00 | 0.11% | 74,430 |
| Nov 27, 2025 | 47.00 | 47.00 | 46.35 | 46.95 | 46.95 | 0.97% | 58,855 |
| Nov 26, 2025 | 46.00 | 46.85 | 45.46 | 46.50 | 46.50 | 3.33% | 175,253 |
| Nov 25, 2025 | 46.00 | 46.69 | 43.65 | 45.00 | 45.00 | -2.17% | 219,030 |
| Nov 24, 2025 | 46.35 | 48.85 | 44.80 | 46.00 | 46.00 | -3.16% | 206,973 |
| Nov 21, 2025 | 47.00 | 48.20 | 47.00 | 47.50 | 47.50 | -0.31% | 180,638 |
| Nov 20, 2025 | 47.45 | 47.65 | 46.40 | 47.65 | 47.65 | 0.42% | 241,775 |
| Nov 19, 2025 | 46.30 | 47.60 | 45.24 | 47.45 | 47.45 | 3.94% | 223,241 |
| Nov 18, 2025 | 46.00 | 46.35 | 44.00 | 45.65 | 45.65 | -2.77% | 312,749 |
| Nov 17, 2025 | 47.65 | 48.00 | 46.95 | 46.95 | 46.95 | -1.37% | 318,754 |
| Nov 14, 2025 | 47.00 | 48.01 | 47.00 | 47.60 | 47.60 | - | 141,495 |
| Nov 13, 2025 | 48.75 | 49.60 | 47.10 | 47.60 | 47.60 | -2.66% | 156,866 |
| Nov 12, 2025 | 50.00 | 50.80 | 48.90 | 48.90 | 48.90 | -0.20% | 901,003 |
| Nov 11, 2025 | 44.20 | 49.95 | 43.00 | 49.00 | 49.00 | 13.95% | 2,043,355 |
| Nov 10, 2025 | 45.00 | 46.45 | 42.40 | 43.00 | 43.00 | -4.44% | 501,926 |
| Nov 7, 2025 | 45.15 | 46.45 | 44.50 | 45.00 | 45.00 | -1.96% | 83,175 |
| Nov 6, 2025 | 45.30 | 46.20 | 45.30 | 45.90 | 45.90 | -0.22% | 75,974 |
| Nov 5, 2025 | 46.05 | 47.80 | 45.00 | 46.00 | 46.00 | -1.08% | 494,718 |
| Nov 4, 2025 | 47.00 | 48.25 | 46.48 | 46.50 | 46.50 | -2.41% | 281,295 |
| Nov 3, 2025 | 46.10 | 48.00 | 44.60 | 47.65 | 47.65 | 4.73% | 455,061 |
| Oct 31, 2025 | 46.00 | 46.00 | 45.00 | 45.50 | 45.50 | 0.22% | 79,723 |
| Oct 30, 2025 | 45.55 | 45.68 | 44.55 | 45.40 | 45.40 | -0.22% | 53,955 |
| Oct 29, 2025 | 46.00 | 46.70 | 45.00 | 45.50 | 45.50 | 1.11% | 507,978 |
| Oct 28, 2025 | 45.45 | 46.14 | 44.65 | 45.00 | 45.00 | -2.17% | 328,300 |
| Oct 27, 2025 | 47.25 | 48.00 | 46.00 | 46.00 | 46.00 | -3.06% | 138,208 |
| Oct 24, 2025 | 46.10 | 47.50 | 45.00 | 47.45 | 47.45 | 2.04% | 388,362 |
| Oct 23, 2025 | 48.00 | 49.81 | 46.10 | 46.50 | 46.50 | -0.64% | 602,818 |
| Oct 22, 2025 | 51.90 | 51.90 | 46.80 | 46.80 | 46.80 | -7.87% | 575,289 |
| Oct 21, 2025 | 49.15 | 51.50 | 49.15 | 50.80 | 50.80 | -0.78% | 102,755 |
| Oct 20, 2025 | 50.70 | 51.85 | 48.20 | 51.20 | 51.20 | 2.40% | 242,390 |
| Oct 17, 2025 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | -5.48% | 390,879 |
| Oct 16, 2025 | 57.00 | 57.49 | 50.39 | 52.90 | 52.90 | -7.84% | 608,765 |
| Oct 15, 2025 | 57.20 | 58.70 | 57.00 | 57.40 | 57.40 | 0.70% | 143,505 |