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	29.70p 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

Sector: Brokerage Services

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Team (TEAM) Latest Trades
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

Date	Source	Headline
Team (TEAM) Regulatory News
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

FTSE 100 Latest

Value8,992.12

Change19.48