TEAM plc(GB:TEAM)
GBXÂ 14.500.00 (0.00%)
GB:TEAM
TEAM plc historical prices
GBXÂ 14.50
At close:0.00 (0.00%)
Want to see GB:TEAM full AI Analyst Report?
TEAM plc (TEAM) Historical Prices
9 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 14.75 | 15.00 | 13.50 | 14.50 | 14.50 | -1.69% | 30,013 | 0.37 |
| Nov 09, 2026 | 14.75 | 14.00 | 14.00 | 14.75 | 14.75 | 0.00% | 43 | 0.00 |
| Nov 06, 2026 | 14.75 | 14.78 | 14.00 | 14.75 | 14.75 | 0.00% | 225,272 | 2.85 |
| Nov 05, 2026 | 14.75 | 14.30 | 14.00 | 14.75 | 14.75 | 0.00% | 76,563 | 0.97 |
| Nov 04, 2026 | 14.75 | 14.77 | 14.00 | 14.75 | 14.75 | 0.00% | 7,348 | 0.09 |
| Nov 03, 2026 | 14.75 | 14.78 | 14.78 | 14.75 | 14.75 | 0.00% | 25,000 | 0.30 |
| Nov 02, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 14.75 | 14.80 | 14.80 | 14.75 | 14.75 | 0.00% | 246 | 0.00 |
| Oct 28, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 27, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.75 | 14.30 | 14.30 | 14.75 | 14.75 | 0.00% | 50,000 | 0.58 |
| Oct 22, 2026 | 14.75 | 14.83 | 14.30 | 14.75 | 14.75 | 0.00% | 16,427 | 0.19 |
| Oct 21, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 14.75 | 14.00 | 14.00 | 14.75 | 14.75 | 0.00% | 20 | 0.00 |
| Oct 19, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 14.75 | 14.89 | 14.00 | 14.75 | 14.75 | 0.00% | 125,032 | 1.38 |
| Oct 15, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 0.00% | 6 | 0.00 |
| Oct 14, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | 0.00% | 182 | 0.00 |
| Oct 13, 2026 | 14.75 | 15.50 | 15.50 | 14.75 | 14.75 | 0.00% | 17 | 0.00 |
| Oct 12, 2026 | 14.50 | 15.00 | 14.00 | 14.75 | 14.75 | +1.72% | 33,393 | 0.36 |
| Oct 09, 2026 | 14.75 | 14.74 | 14.74 | 14.50 | 14.50 | -1.69% | 3,327 | 0.04 |
| Oct 08, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 14.75 | 14.85 | 14.65 | 14.75 | 14.75 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 14.75 | 15.50 | 14.00 | 14.75 | 14.75 | -1.67% | 1,063 | 0.01 |
| Oct 05, 2026 | 14.50 | 15.50 | 14.00 | 15.00 | 15.00 | +3.45% | 112,961 | 1.23 |
| Oct 02, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 15.00 | 15.00 | 14.00 | 14.50 | 14.50 | -3.33% | 65,337 | 0.71 |
| Sep 30, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 96,074 | 1.06 |
| Sep 29, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 15.00 | 16.00 | 14.62 | 15.00 | 15.00 | 0.00% | 22,012 | 0.24 |
| Sep 25, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 241 | 0.00 |
| Sep 24, 2026 | 15.00 | 15.10 | 14.90 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 15.00 | 14.61 | 14.00 | 15.00 | 15.00 | 0.00% | 5,292 | 0.05 |
| Sep 22, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 30,250 | 0.30 |
| Sep 21, 2026 | 15.00 | 16.00 | 14.00 | 15.00 | 15.00 | 0.00% | 5,503 | 0.06 |
| Sep 18, 2026 | 12.50 | 16.00 | 12.40 | 15.00 | 15.00 | +20.00% | 1,145,528 | 14.03 |
| Sep 17, 2026 | 14.50 | 15.00 | 11.00 | 12.50 | 12.50 | -13.79% | 2,143,237 | 44.84 |
| Sep 16, 2026 | 14.50 | 15.00 | 14.35 | 14.50 | 14.50 | 0.00% | 1,331 | 0.03 |
| Sep 15, 2026 | 14.75 | 14.63 | 14.30 | 14.50 | 14.50 | -1.69% | 40,031 | 0.82 |
| Sep 14, 2026 | 15.50 | 15.00 | 14.90 | 14.75 | 14.75 | -4.84% | 120,008 | 2.43 |
| Sep 11, 2026 | 15.50 | 15.25 | 15.00 | 15.50 | 15.50 | 0.00% | 72,504 | 1.44 |
| Sep 10, 2026 | 15.50 | 15.00 | 15.00 | 15.50 | 15.50 | 0.00% | 28 | 0.00 |
| Sep 09, 2026 | 15.50 | 15.26 | 15.00 | 15.50 | 15.50 | 0.00% | 1,125 | 0.02 |
| Sep 08, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | 0.00% | 2,019 | 0.04 |
| Sep 04, 2026 | 15.50 | 15.58 | 15.00 | 15.50 | 15.50 | 0.00% | 45 | 0.00 |
| Sep 03, 2026 | 15.50 | 15.60 | 15.40 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
