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	35.00p on 15-09-2025 at 10:00:18
Change	-1.00p -2.78%
Buy	36.00p
Sell	34.00p

Last Trade:	Buy 1,124.00 at 36.00p
Day's Volume:	0
Last Close:	36.00p
Open:	35.00p
ISIN:	JE00BM90BX45

Day's Range	35.00p - 35.00p
52wk Range:	10.00p - 40.50p
Market Capitalisation:	£21.75m
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
Buy*	1,124	36.00p	Suspected BUY Trade	16:35:21 - 12-Sep-25
Buy*	3	36.00p	SI Trade	15:49:37 - 12-Sep-25
Buy*	3	36.00p	Suspected BUY Trade	16:35:09 - 10-Sep-25
Sell*	156	34.02p	Ordinary	14:00:53 - 10-Sep-25
Sell*	156	34.00p	Uncrossing Trade	14:00:26 - 10-Sep-25
Buy*	3	36.00p	SI Trade	11:15:27 - 10-Sep-25
Unknown*	0	36.00p	SI Trade	09:44:36 - 10-Sep-25
Unknown*	0	34.00p	SI Trade	09:44:36 - 10-Sep-25
Sell*	1,132	34.02p	Ordinary	09:01:57 - 10-Sep-25
Sell*	1,132	33.40p	Uncrossing Trade	09:00:29 - 10-Sep-25

See more Team trades

Team (TEAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	35.00	36.00	36.00	36.00	1,127
11th Sep 2025 (Thu)	35.00	35.00	35.00	35.00	0
10th Sep 2025 (Wed)	36.00	36.00	33.40	36.00	2,711
9th Sep 2025 (Tue)	35.00	35.00	35.00	35.00	119
8th Sep 2025 (Mon)	35.00	35.00	35.00	35.00	21,783
5th Sep 2025 (Fri)	35.50	35.50	35.00	35.00	430,694
4th Sep 2025 (Thu)	35.50	35.50	35.50	35.50	0
3rd Sep 2025 (Wed)	35.50	35.50	35.50	35.50	0
2nd Sep 2025 (Tue)	35.50	35.50	35.50	35.50	140,002
1st Sep 2025 (Mon)	35.50	35.50	35.50	35.50	50,000
29th Aug 2025 (Fri)	35.00	35.50	35.00	35.50	139,870
28th Aug 2025 (Thu)	35.50	35.50	35.00	35.00	10,000
27th Aug 2025 (Wed)	35.50	35.50	35.50	35.50	200
26th Aug 2025 (Tue)	36.00	36.00	35.50	35.50	5
25th Aug 2025 (Mon)	36.00	36.00	36.00	36.00	0
22nd Aug 2025 (Fri)	38.00	38.00	36.00	36.00	0
21st Aug 2025 (Thu)	38.00	38.00	38.00	38.00	0
20th Aug 2025 (Wed)	38.50	38.50	38.00	38.00	0
19th Aug 2025 (Tue)	38.50	38.50	38.50	38.50	80
18th Aug 2025 (Mon)	38.50	40.00	38.50	38.50	1,911
15th Aug 2025 (Fri)	37.80	40.00	37.80	38.50	37,647

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

Value9,288.15

Change4.86