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	28.00p on 28-11-2025 at 12:50:10
Change	0.00p 0%
Buy	29.00p
Sell	27.00p

Last Trade:	Unknown 25,000.00 at 27.00p
Day's Volume:	25,858
Last Close:	28.00p
Open:	28.00p
ISIN:	JE00BM90BX45

Day's Range	28.00p - 28.00p
52wk Range:	10.00p - 40.50p
Market Capitalisation:	£17.40m
VWAP:	27.06636p
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
Unknown*	25,000	27.00p	Ordinary	09:17:11 - 28-Nov-25
Buy*	858	29.00p	SI Trade	09:05:11 - 28-Nov-25
Buy*	3	29.00p	SI Trade	13:00:01 - 27-Nov-25
Unknown*	24,907	28.49p	Ordinary	12:56:07 - 27-Nov-25
Unknown*	50,000	27.90p	Ordinary	12:54:21 - 27-Nov-25
Buy*	5,000	28.00p	Ordinary	10:07:16 - 27-Nov-25
Unknown*	25,000	28.64p	Ordinary	09:00:38 - 27-Nov-25
Unknown*	25,000	28.40p	Ordinary	09:00:22 - 27-Nov-25
Unknown*	25,000	27.75p	Ordinary	08:59:55 - 27-Nov-25
Sell*	15,000	27.15p	Ordinary	08:56:35 - 27-Nov-25

See more Team trades

Team (TEAM) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Team price history

Date	Source	Headline
Team (TEAM) Regulatory News
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
27th Nov 2025 7:26 am	RNS	Form 8.3 - TEAM Plc
26th Nov 2025 7:04 am	RNS	Form 8.3 - Team plc
21st Nov 2025 5:00 pm	RNS	Form 8 Opening Position Disclosure
21st Nov 2025 3:45 pm	RNS	Holding(s) in Company
21st Nov 2025 11:50 am	GNW	Form 8.5 (EPT/RI) - Team Plc
17th Nov 2025 10:28 am	GNW	Form 8.5 (EPT/RI) - Team Plc
14th Nov 2025 3:13 pm	RNS	Form 8.3 - Team Plc

See more Team regulatory news

FTSE 100 Latest

Value9,708.61

Change14.68