Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Team (TEAM) Share Price

Intraday
Historical

Price	29.00p on 05-12-2025 at 17:30:01
Change	0.00p 0%
Buy	30.00p
Sell	28.00p

Last Trade:	Sell 4,342.00 at 28.60p
Day's Volume:	0
Last Close:	29.00p
Open:	29.00p
ISIN:	JE00BM90BX45

Day's Range	29.00p - 29.00p
52wk Range:	10.00p - 40.50p
Market Capitalisation:	£18.02m
VWAP:	0.00p
Shares in Issue:	62.14m

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Team (TEAM) Latest Trades
Sell*	4,342	28.60p	Ordinary	13:36:56 - 04-Dec-25
Buy*	10,000	29.10p	Ordinary	15:04:56 - 03-Dec-25
Buy*	13,328	29.98p	Ordinary	14:57:39 - 03-Dec-25
Buy*	20,000	29.98p	Ordinary	14:57:19 - 03-Dec-25
Buy*	10,000	30.00p	Ordinary	14:56:50 - 03-Dec-25
Unknown*	125,000	28.85p	Negotiated Trade	14:55:47 - 03-Dec-25
Unknown*	50,000	30.00p	Negotiated Trade	14:54:24 - 03-Dec-25
Unknown*	50,000	30.00p	Negotiated Trade	14:53:48 - 03-Dec-25
Unknown*	50,000	29.90p	Ordinary	14:52:46 - 03-Dec-25
Buy*	16,374	29.90p	Ordinary	14:43:58 - 03-Dec-25

See more Team trades

Team (TEAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	29.00	29.00	29.00	29.00	0
4th Dec 2025 (Thu)	29.00	29.00	29.00	29.00	4,342
3rd Dec 2025 (Wed)	28.00	29.00	28.00	29.00	843,810
2nd Dec 2025 (Tue)	28.00	28.00	28.00	28.00	0
1st Dec 2025 (Mon)	28.00	28.00	28.00	28.00	0
28th Nov 2025 (Fri)	28.00	28.00	28.00	28.00	25,858
27th Nov 2025 (Thu)	27.50	28.00	27.50	28.00	616,773
26th Nov 2025 (Wed)	28.50	28.50	27.50	27.50	14,332
25th Nov 2025 (Tue)	28.50	28.50	28.50	28.50	0
24th Nov 2025 (Mon)	28.50	28.50	28.50	28.50	37,505
21st Nov 2025 (Fri)	28.00	29.00	28.50	28.50	50,004
20th Nov 2025 (Thu)	28.00	28.00	28.00	28.00	165,013
19th Nov 2025 (Wed)	28.00	28.00	28.00	28.00	0
18th Nov 2025 (Tue)	28.00	28.00	28.00	28.00	21
17th Nov 2025 (Mon)	28.00	28.00	28.00	28.00	21
14th Nov 2025 (Fri)	28.00	28.00	28.00	28.00	3,654
13th Nov 2025 (Thu)	27.50	28.00	27.50	28.00	110,344
12th Nov 2025 (Wed)	27.50	27.50	27.50	27.50	0
11th Nov 2025 (Tue)	27.50	27.50	27.50	27.50	0
10th Nov 2025 (Mon)	27.50	27.50	27.50	27.50	100,000
7th Nov 2025 (Fri)	26.00	27.50	25.00	27.50	432,692
6th Nov 2025 (Thu)	26.00	26.00	26.00	26.00	45,780
5th Nov 2025 (Wed)	26.00	26.00	26.00	26.00	18,133

See more Team price history

Date	Source	Headline
Team (TEAM) Regulatory News
4th Dec 2025 5:45 pm	RNS	Form 8.3 - TEAM PLC
4th Dec 2025 4:49 pm	RNS	Form 8.3 - TEAM Plc
4th Dec 2025 11:42 am	GNW	Form 8.5 (EPT/RI) - Team Plc
1st Dec 2025 10:40 am	GNW	Form 8.5 (EPT/RI) - Team Plc
28th Nov 2025 2:45 pm	RNS	Form 8.3 - Team PLC
28th Nov 2025 2:20 pm	RNS	Form 8.3 - Team plc
28th Nov 2025 10:13 am	GNW	Form 8.5 (EPT/RI) - Team Plc
27th Nov 2025 5:20 pm	RNS	Holding(s) in Company
27th Nov 2025 11:52 am	GNW	Form 8.5 (EPT/RI) - Team Plc
27th Nov 2025 7:30 am	RNS	RECOMMENDED ACQUISITION OF W.H. IRELAND GROUP PLC

See more Team regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86