Team17 Group plc (TM17.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:35PM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 275.50 | 280.00 | 265.00 | 265.15 | 265.15 | 65,553 |
| Apr 25, 2024 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | 846,429 |
| Apr 24, 2024 | 265.00 | 280.00 | 265.00 | 275.00 | 275.00 | 773,443 |
| Apr 23, 2024 | 255.00 | 270.00 | 250.00 | 270.00 | 270.00 | 213,180 |
| Apr 22, 2024 | 255.00 | 260.00 | 253.55 | 255.00 | 255.00 | 46,580 |
| Apr 19, 2024 | 247.50 | 264.00 | 245.00 | 255.00 | 255.00 | 109,844 |
| Apr 18, 2024 | 250.00 | 255.00 | 244.73 | 250.00 | 250.00 | 161,060 |
| Apr 17, 2024 | 250.00 | 255.00 | 240.00 | 251.00 | 251.00 | 37,979 |
| Apr 16, 2024 | 252.50 | 255.00 | 230.00 | 255.00 | 255.00 | 258,820 |
| Apr 15, 2024 | 255.00 | 262.00 | 250.00 | 260.00 | 260.00 | 139,234 |
| Apr 12, 2024 | 250.00 | 259.00 | 245.00 | 255.00 | 255.00 | 288,543 |
| Apr 11, 2024 | 247.50 | 260.00 | 240.00 | 250.00 | 250.00 | 98,694 |
| Apr 10, 2024 | 235.00 | 254.50 | 230.00 | 254.00 | 254.00 | 146,954 |
| Apr 09, 2024 | 232.50 | 240.00 | 227.00 | 235.00 | 235.00 | 82,067 |
| Apr 08, 2024 | 225.00 | 235.88 | 226.00 | 230.00 | 230.00 | 144,429 |
| Apr 05, 2024 | 222.50 | 235.00 | 220.00 | 235.00 | 235.00 | 119,776 |
| Apr 04, 2024 | 232.50 | 227.50 | 220.20 | 222.00 | 222.00 | 496,994 |
| Apr 03, 2024 | 232.50 | 240.00 | 222.00 | 226.00 | 226.00 | 65,721 |
| Apr 02, 2024 | 235.00 | 240.00 | 225.00 | 226.00 | 226.00 | 525,863 |
| Mar 28, 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 398,646 |
| Mar 27, 2024 | 230.00 | 240.00 | 230.00 | 235.00 | 235.00 | 290,173 |
| Mar 26, 2024 | 230.00 | 234.50 | 223.00 | 225.00 | 225.00 | 167,255 |
| Mar 25, 2024 | 230.00 | 235.00 | 225.00 | 228.00 | 228.00 | 30,969 |
| Mar 22, 2024 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | 156,284 |
| Mar 21, 2024 | 222.50 | 235.00 | 220.00 | 225.00 | 225.00 | 1,220,171 |
| Mar 20, 2024 | 222.50 | 225.00 | 220.00 | 225.00 | 225.00 | 3,806,084 |
| Mar 19, 2024 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | 116,618 |
| Mar 18, 2024 | 227.50 | 226.70 | 221.13 | 222.00 | 222.00 | 982,375 |
| Mar 15, 2024 | 235.00 | 235.00 | 222.00 | 222.00 | 222.00 | 103,734 |
| Mar 14, 2024 | 235.00 | 240.00 | 230.00 | 230.00 | 230.00 | 79,899 |
| Mar 13, 2024 | 235.00 | 239.00 | 230.00 | 230.00 | 230.00 | 122,788 |
| Mar 12, 2024 | 242.50 | 245.00 | 230.00 | 235.00 | 235.00 | 466,360 |
| Mar 11, 2024 | 242.50 | 245.00 | 240.00 | 240.00 | 240.00 | 124,673 |
| Mar 08, 2024 | 242.50 | 244.45 | 240.00 | 243.00 | 243.00 | 170,525 |
| Mar 07, 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 177,953 |
| Mar 06, 2024 | 235.00 | 245.00 | 230.00 | 235.00 | 235.00 | 73,421 |
| Mar 05, 2024 | 235.00 | 240.00 | 230.00 | 240.00 | 240.00 | 994,267 |
| Mar 04, 2024 | 235.00 | 240.00 | 230.00 | 234.00 | 234.00 | 276,832 |
| Mar 01, 2024 | 235.00 | 240.00 | 228.00 | 235.00 | 235.00 | 109,179 |
| Feb 29, 2024 | 240.00 | 241.00 | 231.00 | 241.00 | 241.00 | 119,871 |
| Feb 28, 2024 | 240.00 | 245.00 | 236.00 | 238.00 | 238.00 | 55,863 |
| Feb 27, 2024 | 235.00 | 245.00 | 230.00 | 238.00 | 238.00 | 67,084 |
| Feb 26, 2024 | 242.50 | 250.00 | 230.00 | 235.00 | 235.00 | 805,606 |
| Feb 23, 2024 | 257.50 | 260.00 | 240.50 | 245.00 | 245.00 | 167,897 |
| Feb 22, 2024 | 265.00 | 270.00 | 250.00 | 255.00 | 255.00 | 263,159 |
| Feb 21, 2024 | 272.50 | 275.00 | 260.00 | 269.00 | 269.00 | 151,075 |
| Feb 20, 2024 | 272.50 | 275.00 | 270.00 | 275.00 | 275.00 | 270,114 |
| Feb 19, 2024 | 272.50 | 274.00 | 270.00 | 274.00 | 274.00 | 80,888 |
| Feb 16, 2024 | 267.50 | 275.00 | 260.00 | 270.00 | 270.00 | 159,184 |
| Feb 15, 2024 | 260.00 | 270.00 | 255.00 | 265.00 | 265.00 | 487,283 |
| Feb 14, 2024 | 250.00 | 265.00 | 245.00 | 263.00 | 263.00 | 652,546 |
| Feb 13, 2024 | 237.50 | 255.00 | 237.75 | 252.00 | 252.00 | 535,842 |
| Feb 12, 2024 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 7,726,182 |
| Feb 09, 2024 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 514,929 |
| Feb 08, 2024 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 361,826 |
| Feb 07, 2024 | 247.50 | 255.00 | 235.10 | 236.00 | 236.00 | 344,441 |
| Feb 06, 2024 | 250.00 | 255.00 | 241.20 | 250.00 | 250.00 | 177,848 |
| Feb 05, 2024 | 240.00 | 259.50 | 235.00 | 250.00 | 250.00 | 183,811 |
| Feb 02, 2024 | 252.50 | 255.00 | 235.20 | 240.00 | 240.00 | 155,679 |
| Feb 01, 2024 | 275.00 | 280.00 | 250.00 | 250.00 | 250.00 | 292,651 |
| Jan 31, 2024 | 281.50 | 290.00 | 270.00 | 270.00 | 270.00 | 657,246 |
| Jan 30, 2024 | 247.50 | 279.80 | 245.00 | 278.00 | 278.00 | 942,191 |
| Jan 29, 2024 | 250.00 | 255.00 | 240.00 | 254.00 | 254.00 | 1,806,061 |
| Jan 26, 2024 | 232.50 | 255.00 | 225.00 | 250.00 | 250.00 | 1,508,755 |
| Jan 25, 2024 | 222.50 | 235.00 | 211.20 | 227.50 | 227.50 | 4,762,169 |
| Jan 24, 2024 | 205.00 | 215.00 | 200.00 | 211.00 | 211.00 | 598,037 |
| Jan 23, 2024 | 197.50 | 207.50 | 195.00 | 205.00 | 205.00 | 361,678 |
| Jan 22, 2024 | 197.50 | 200.00 | 195.00 | 197.00 | 197.00 | 2,353,805 |
| Jan 19, 2024 | 207.50 | 210.00 | 195.00 | 200.00 | 200.00 | 243,245 |
| Jan 18, 2024 | 195.00 | 215.00 | 190.00 | 209.00 | 209.00 | 2,518,565 |
| Jan 17, 2024 | 195.00 | 200.00 | 190.00 | 195.50 | 195.50 | 128,372 |
| Jan 16, 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 648,732 |
| Jan 15, 2024 | 197.50 | 200.00 | 190.00 | 194.00 | 194.00 | 259,182 |
| Jan 12, 2024 | 197.50 | 197.45 | 190.00 | 195.00 | 195.00 | 181,164 |
| Jan 11, 2024 | 195.00 | 200.00 | 190.00 | 198.00 | 198.00 | 5,215,413 |
| Jan 10, 2024 | 195.00 | 200.00 | 190.00 | 194.50 | 194.50 | 469,386 |
| Jan 09, 2024 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 133,070 |
| Jan 08, 2024 | 190.00 | 199.99 | 185.00 | 195.50 | 195.50 | 221,891 |
| Jan 05, 2024 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 412,490 |
| Jan 04, 2024 | 190.00 | 195.00 | 185.00 | 192.00 | 192.00 | 1,834,292 |
| Jan 03, 2024 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 195,499 |
| Jan 02, 2024 | 185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 186,816 |
| Dec 29, 2023 | 185.00 | 195.00 | 180.00 | 185.00 | 185.00 | 1,420,047 |
| Dec 28, 2023 | 185.00 | 195.00 | 180.00 | 186.00 | 186.00 | 173,538 |
| Dec 27, 2023 | 185.00 | 190.00 | 180.00 | 188.00 | 188.00 | 46,620 |
| Dec 22, 2023 | 182.50 | 190.00 | 180.00 | 185.00 | 185.00 | 63,676 |
| Dec 21, 2023 | 185.00 | 190.00 | 180.00 | 183.00 | 183.00 | 475,144 |
| Dec 20, 2023 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 3,004,416 |
| Dec 19, 2023 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | 274,806 |
| Dec 18, 2023 | 175.00 | 180.00 | 172.96 | 179.00 | 179.00 | 3,207,031 |
| Dec 15, 2023 | 167.50 | 180.00 | 160.00 | 176.00 | 176.00 | 522,350 |
| Dec 14, 2023 | 155.00 | 175.00 | 153.00 | 165.00 | 165.00 | 39,057,423 |
| Dec 13, 2023 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 87,809 |
| Dec 12, 2023 | 155.00 | 160.00 | 150.00 | 152.00 | 152.00 | 329,862 |
| Dec 11, 2023 | 155.00 | 160.00 | 150.00 | 154.00 | 154.00 | 1,395,321 |
| Dec 08, 2023 | 157.50 | 160.00 | 150.00 | 160.00 | 160.00 | 305,385 |
| Dec 07, 2023 | 157.50 | 160.00 | 155.00 | 155.00 | 155.00 | 1,579,580 |
| Dec 06, 2023 | 157.50 | 160.00 | 155.00 | 159.00 | 159.00 | 832,131 |
| Dec 05, 2023 | 157.50 | 160.00 | 145.00 | 156.00 | 156.00 | 1,500,148 |
| Dec 04, 2023 | 165.00 | 170.00 | 155.00 | 157.00 | 157.00 | 320,157 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.