Team Internet Group plc (AIM:TIG)
London
· Delayed Price · Currency is GBP · Price in GBX 44.05
-1.20 (-2.65%)
At close: Dec 5, 2025
Team Internet Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.75 | 46.65 | 45.25 | 45.95 | - | 1.55% | 43,083 |
| 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 |
| Oct 14, 2025 | 59.40 | 60.60 | 57.00 | 57.00 | 57.00 | -4.20% | 233,000 |
| Oct 13, 2025 | 62.50 | 63.00 | 59.40 | 59.50 | 59.50 | -4.03% | 216,722 |
| Oct 10, 2025 | 61.70 | 62.06 | 60.90 | 62.00 | 62.00 | - | 147,985 |
| Oct 9, 2025 | 61.40 | 62.44 | 60.40 | 62.00 | 62.00 | - | 106,854 |
| Oct 8, 2025 | 62.00 | 64.60 | 61.28 | 62.00 | 62.00 | - | 37,651 |
| Oct 7, 2025 | 63.40 | 65.00 | 61.10 | 62.00 | 62.00 | -1.59% | 887,473 |
| Oct 6, 2025 | 61.30 | 64.18 | 61.30 | 63.00 | 63.00 | 0.96% | 98,504 |
| Oct 3, 2025 | 61.30 | 64.90 | 61.30 | 62.40 | 62.40 | 0.65% | 85,880 |
| Oct 2, 2025 | 61.00 | 63.10 | 61.00 | 62.00 | 62.00 | - | 53,410 |
| Oct 1, 2025 | 63.30 | 64.00 | 61.10 | 62.00 | 62.00 | - | 90,127 |
| Sep 30, 2025 | 62.10 | 62.85 | 61.10 | 62.00 | 62.00 | - | 153,432 |
| Sep 29, 2025 | 62.80 | 63.40 | 61.20 | 62.00 | 62.00 | -1.74% | 140,795 |
| Sep 26, 2025 | 64.90 | 64.90 | 62.70 | 63.10 | 63.10 | - | 46,314 |
| Sep 25, 2025 | 64.90 | 64.90 | 63.00 | 63.10 | 63.10 | 0.16% | 608,002 |
| Sep 24, 2025 | 64.90 | 64.90 | 62.72 | 63.00 | 63.00 | - | 55,469 |
| Sep 23, 2025 | 63.70 | 63.70 | 61.10 | 63.00 | 63.00 | - | 181,963 |
| Sep 22, 2025 | 64.90 | 64.90 | 61.80 | 63.00 | 63.00 | -0.16% | 27,513 |
| Sep 19, 2025 | 64.90 | 64.90 | 61.40 | 63.10 | 63.10 | 0.16% | 34,481 |
| Sep 18, 2025 | 63.10 | 64.10 | 62.00 | 63.00 | 63.00 | - | 158,465 |
| Sep 17, 2025 | 61.50 | 63.14 | 61.10 | 63.00 | 63.00 | - | 187,361 |
| Sep 16, 2025 | 63.00 | 64.80 | 61.80 | 63.00 | 63.00 | -1.72% | 131,207 |
| Sep 15, 2025 | 61.00 | 64.80 | 61.00 | 64.10 | 64.10 | 3.72% | 208,270 |
| Sep 12, 2025 | 62.30 | 63.21 | 61.20 | 61.80 | 61.80 | -2.68% | 168,096 |
| Sep 11, 2025 | 57.10 | 63.50 | 56.68 | 63.50 | 63.50 | 11.40% | 1,075,125 |
| Sep 10, 2025 | 58.90 | 58.90 | 57.00 | 57.00 | 57.00 | -2.73% | 72,858 |
| Sep 9, 2025 | 58.70 | 58.90 | 57.41 | 58.60 | 58.60 | 1.21% | 94,430 |
| Sep 8, 2025 | 59.00 | 59.00 | 56.50 | 57.90 | 57.90 | 0.70% | 57,970 |
| Sep 5, 2025 | 55.90 | 58.95 | 55.90 | 57.50 | 57.50 | -2.04% | 111,715 |
| Sep 4, 2025 | 57.80 | 59.00 | 56.70 | 58.70 | 58.70 | 1.21% | 52,204 |
| Sep 3, 2025 | 57.00 | 58.20 | 57.00 | 58.00 | 58.00 | 1.75% | 114,238 |
| Sep 2, 2025 | 58.00 | 60.00 | 56.00 | 57.00 | 57.00 | -2.56% | 429,031 |
| Sep 1, 2025 | 61.70 | 63.80 | 57.10 | 58.50 | 58.50 | -5.19% | 348,561 |
| Aug 29, 2025 | 64.00 | 64.47 | 60.30 | 61.70 | 61.70 | -2.06% | 139,778 |
| Aug 28, 2025 | 62.00 | 64.70 | 61.50 | 63.00 | 63.00 | 5.00% | 366,004 |
| Aug 27, 2025 | 59.50 | 61.00 | 58.34 | 60.00 | 60.00 | 2.56% | 268,118 |
| Aug 26, 2025 | 56.80 | 59.70 | 56.21 | 58.50 | 58.50 | 2.99% | 140,186 |
| Aug 22, 2025 | 57.20 | 58.80 | 56.10 | 56.80 | 56.80 | -1.22% | 110,871 |
| Aug 21, 2025 | 58.60 | 59.80 | 57.33 | 57.50 | 57.50 | -1.37% | 165,860 |
| Aug 20, 2025 | 58.00 | 59.40 | 57.00 | 58.30 | 58.30 | 0.17% | 64,340 |
| Aug 19, 2025 | 60.20 | 61.70 | 58.00 | 58.20 | 58.20 | -3.96% | 94,386 |
| Aug 18, 2025 | 57.50 | 61.00 | 57.50 | 60.60 | 60.60 | 3.95% | 98,987 |
| Aug 15, 2025 | 63.00 | 63.24 | 57.50 | 58.30 | 58.30 | -7.17% | 378,835 |
| Aug 14, 2025 | 64.30 | 64.42 | 62.80 | 62.80 | 62.80 | -0.79% | 148,524 |
| Aug 13, 2025 | 63.40 | 64.80 | 63.30 | 63.30 | 63.30 | - | 35,224 |
| Aug 12, 2025 | 63.10 | 64.30 | 62.50 | 63.30 | 63.30 | -1.71% | 111,880 |
| Aug 11, 2025 | 64.00 | 65.00 | 62.00 | 64.40 | 64.40 | 3.04% | 204,622 |
| Aug 8, 2025 | 63.60 | 64.90 | 62.50 | 62.50 | 62.50 | -3.40% | 210,834 |
| Aug 7, 2025 | 63.00 | 64.90 | 63.00 | 64.70 | 64.70 | 1.09% | 77,834 |
| Aug 6, 2025 | 64.00 | 65.00 | 63.10 | 64.00 | 64.00 | -0.31% | 107,472 |
| Aug 5, 2025 | 62.40 | 65.00 | 61.10 | 64.20 | 64.20 | 3.55% | 286,476 |
| Aug 4, 2025 | 60.00 | 63.00 | 60.00 | 62.00 | 62.00 | 0.81% | 143,742 |
| Aug 1, 2025 | 58.00 | 61.60 | 58.00 | 61.50 | 61.50 | 3.36% | 327,043 |
| Jul 31, 2025 | 60.00 | 60.22 | 59.34 | 59.50 | 59.50 | 1.36% | 42,109 |
| Jul 30, 2025 | 60.30 | 61.40 | 58.10 | 58.70 | 58.70 | -0.51% | 240,040 |
| Jul 29, 2025 | 62.10 | 64.00 | 59.00 | 59.00 | 59.00 | -4.84% | 289,588 |
| Jul 28, 2025 | 61.70 | 64.90 | 61.50 | 62.00 | 62.00 | -0.48% | 146,596 |
| Jul 25, 2025 | 63.30 | 65.54 | 61.50 | 62.30 | 62.30 | -2.20% | 142,068 |
| Jul 24, 2025 | 63.50 | 66.70 | 63.10 | 63.70 | 63.70 | -0.62% | 33,980 |
| Jul 23, 2025 | 64.60 | 67.70 | 63.10 | 64.10 | 64.10 | -1.08% | 65,655 |
| Jul 22, 2025 | 64.90 | 66.20 | 64.00 | 64.80 | 64.80 | -0.15% | 42,316 |
| Jul 21, 2025 | 65.10 | 67.70 | 64.00 | 64.90 | 64.90 | -2.41% | 101,586 |
| Jul 18, 2025 | 66.30 | 66.93 | 65.10 | 66.50 | 66.50 | -0.30% | 61,068 |