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	27.50p on 07-11-2025 at 11:50:10
Change	1.50p 5.77%
Buy	29.00p
Sell	26.00p

Last Trade:	Sell 5,647.00 at 27.20p
Day's Volume:	432,513
Last Close:	26.00p
Open:	26.00p
ISIN:	JE00BM90BX45

Day's Range	25.00p - 27.50p
52wk Range:	10.00p - 40.50p
Market Capitalisation:	£17.09m
VWAP:	27.39898p
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*	5,647	27.20p	Ordinary	11:36:57 - 07-Nov-25
Sell*	25	27.20p	Ordinary	11:01:09 - 07-Nov-25
Sell*	25	25.00p	Uncrossing Trade	11:00:10 - 07-Nov-25
Buy*	5,647	29.00p	Ordinary	10:46:00 - 07-Nov-25
Unknown*	64,266	28.00p	Negotiated Trade	09:08:33 - 07-Nov-25
Buy*	10,000	28.00p	Ordinary	08:59:17 - 07-Nov-25
Buy*	15,000	27.99p	Ordinary	08:58:30 - 07-Nov-25
Unknown*	125,000	28.00p	Negotiated Trade	08:28:13 - 07-Nov-25
Unknown*	25,000	27.00p	Ordinary	08:09:56 - 07-Nov-25
Unknown*	25,000	26.70p	Ordinary	08:09:13 - 07-Nov-25

See more Team trades

Team (TEAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Nov 2025 (Fri)	26.00	27.50	25.00	26.00	432,513
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
4th Nov 2025 (Tue)	24.50	26.00	24.50	26.00	78,000
3rd Nov 2025 (Mon)	23.60	24.50	23.60	24.50	110,502
31st Oct 2025 (Fri)	24.00	24.00	24.00	24.00	22,500
30th Oct 2025 (Thu)	23.50	24.00	23.50	24.00	111,441
29th Oct 2025 (Wed)	23.20	23.50	22.50	23.50	238,699
28th Oct 2025 (Tue)	27.00	27.00	22.50	23.00	94,373
27th Oct 2025 (Mon)	27.00	27.00	27.00	27.00	0
24th Oct 2025 (Fri)	27.00	27.00	27.00	27.00	15,657
23rd Oct 2025 (Thu)	27.00	27.00	27.00	27.00	0
22nd Oct 2025 (Wed)	26.20	27.00	26.20	27.00	13
21st Oct 2025 (Tue)	27.00	27.00	27.00	27.00	3,000
20th Oct 2025 (Mon)	26.20	27.00	26.20	27.00	49,045
17th Oct 2025 (Fri)	27.00	27.00	27.00	27.00	200
16th Oct 2025 (Thu)	26.50	26.50	26.50	26.50	0
15th Oct 2025 (Wed)	26.50	26.50	26.50	26.50	6,106
14th Oct 2025 (Tue)	27.00	27.00	26.50	26.50	3,669
13th Oct 2025 (Mon)	27.50	27.50	27.00	27.00	5,000
10th Oct 2025 (Fri)	27.50	27.50	27.50	27.50	2
9th Oct 2025 (Thu)	27.50	27.50	27.50	27.50	5,000
8th Oct 2025 (Wed)	29.50	31.00	27.50	27.50	42,534
7th Oct 2025 (Tue)	29.50	29.50	29.50	29.50	40,002

See more Team price history

Date	Source	Headline
Team (TEAM) Regulatory News
8th Sep 2025 6:00 pm	RNS	Holding(s) in Company
3rd Sep 2025 3:42 pm	RNS	Holding(s) in Company
7th Aug 2025 7:00 am	RNS-R	DirectorsTalk Interview
6th Aug 2025 7:00 am	RNS	Launch of UCITS Fund
16th Jul 2025 2:35 pm	RNS	Change of Registered Office Address
30th Jun 2025 7:06 am	RNS	Half-year Report
19th Jun 2025 12:45 pm	RNS	Holding(s) in Company
25th Apr 2025 6:16 pm	RNS	Holding(s) in Company
25th Apr 2025 7:00 am	RNS	Result of AGM
8th Apr 2025 2:24 pm	RNS	Equity Subscription

See more Team regulatory news

FTSE 100 Latest

Value9,674.41

Change-61.37