Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Team (TEAM) Share Price

Price 29.70p on 18-07-2025 at 18:15:09
Change -0.80p -2.62%
Buy 30.00p
Sell 29.40p
Buy / Sell TEAM Shares
Last Trade: Unknown 45,000.00 at 29.50p
Day's Volume: 50,850
Last Close: 29.70p
Open: 30.50p
ISIN: JE00BM90BX45
Day's Range 29.50p - 30.50p
52wk Range: 10.00p - 39.50p
Market Capitalisation: £18.46m
VWAP: 29.51268p
Shares in Issue: 62.14m

Team (TEAM) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown* 45,000 29.50p Negotiated Trade
11:37:31 - 18-Jul-25
Sell* 2,850 29.20p Ordinary
11:04:08 - 18-Jul-25
Sell* 3,000 30.00p Ordinary
09:45:09 - 18-Jul-25
Unknown* 75,000 30.50p Negotiated Trade
14:31:51 - 17-Jul-25
Sell* 10,000 30.00p Ordinary
13:33:12 - 17-Jul-25
Buy* 6,300 31.20p Ordinary
12:32:37 - 17-Jul-25
Buy* 5,000 31.245p Ordinary
10:44:19 - 17-Jul-25
Sell* 77 30.00p Ordinary
16:23:10 - 16-Jul-25
Buy* 12 32.00p SI Trade
14:11:38 - 14-Jul-25
Sell* 7 30.00p SI Trade
14:11:38 - 14-Jul-25
See more Team trades

Team (TEAM) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 30.50 30.50 29.50 29.70 50,850
17th Jul 2025 (Thu) 31.00 31.00 30.50 30.50 21,300
16th Jul 2025 (Wed) 31.00 31.00 31.00 31.00 77
15th Jul 2025 (Tue) 31.00 31.00 31.00 31.00 0
14th Jul 2025 (Mon) 31.50 31.50 31.00 31.00 150,019
11th Jul 2025 (Fri) 31.50 31.50 31.50 31.50 76
10th Jul 2025 (Thu) 31.50 31.50 31.50 31.50 0
9th Jul 2025 (Wed) 31.50 31.50 31.50 31.50 0
8th Jul 2025 (Tue) 33.50 33.50 31.50 31.50 165,531
7th Jul 2025 (Mon) 33.50 33.50 33.50 33.50 9,687
4th Jul 2025 (Fri) 33.50 33.50 33.50 33.50 50,290
3rd Jul 2025 (Thu) 33.50 33.50 33.50 33.50 0
2nd Jul 2025 (Wed) 33.50 33.50 33.50 33.50 6,371
1st Jul 2025 (Tue) 34.00 34.00 33.50 33.50 85,006
30th Jun 2025 (Mon) 39.00 39.00 34.00 34.00 76,001
27th Jun 2025 (Fri) 39.00 39.00 39.00 39.00 3,758
26th Jun 2025 (Thu) 39.00 39.00 39.00 39.00 5,829
25th Jun 2025 (Wed) 39.00 39.00 39.00 39.00 151,215
24th Jun 2025 (Tue) 39.00 39.00 39.00 39.00 25,000
23rd Jun 2025 (Mon) 39.00 39.00 39.00 39.00 76,233
20th Jun 2025 (Fri) 39.00 39.00 39.00 39.00 52,330
19th Jun 2025 (Thu) 39.00 39.00 39.00 39.00 5,483
See more Team price history

Team (TEAM) Regulatory News

Date Source Headline
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
7th Apr 2025 4:11 pm RNS Holding(s) in Company
3rd Apr 2025 12:30 pm RNS Updated Notice of AGM
27th Mar 2025 6:28 pm RNS Director’s Dealing
27th Mar 2025 2:47 pm RNS Director/PDMR Shareholding
See more Team regulatory news

Team (TEAM) Share News

EARNINGS: MS International hails record profit; Dekel loss narrows

30th Jun 2025 14:21

(Alliance News) - The following is a round-up of earnings for London-listed companies, issued on Monday and not separately reported by Alliance News: Read More

UK shareholder meetings calendar - next 7 days

17th Apr 2025 13:27

Read More

UK shareholder meetings calendar - next 7 days

31st Mar 2025 14:34

Read More

IN BRIEF: Outgoing CFO sells all remains shares in Team PLC

28th Mar 2025 12:09

Team PLC - Jersey-based wealth and asset management and related financial services - Outgoing Chief Financial Officer Matthew Moore sells his remaining 600,000 shares at 10.50 pence, worth GBP63,000, on Thursday. Moore had sold 599,744 shares on Friday last week. On Thursday last week, Team had said Moore will leave the board and company on April 30 "to embark on new endeavours". Read More

DIRECTOR DEALINGS: Energean team invest GBP2.8 million after deal blow

26th Mar 2025 15:21

(Alliance News) - The following is a round-up of share dealings by London-listed company directors and managers announced this week and not separately reported by Alliance News: Read More

See more Team news
FTSE 100 Latest
Value8,992.12
Change19.48

Login to your account

Forgot Password?

Not Registered