Team17 Group plc (TM17.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 277.50 | 280.00 | 275.00 | 275.00 | 275.00 | 270,137 |
| 27 Jun 2024 | 280.00 | 285.00 | 275.00 | 275.00 | 275.00 | 253,403 |
| 26 Jun 2024 | 280.00 | 283.75 | 275.00 | 277.00 | 277.00 | 44,474 |
| 25 Jun 2024 | 275.00 | 284.30 | 270.00 | 275.00 | 275.00 | 299,607 |
| 24 Jun 2024 | 272.50 | 280.00 | 267.50 | 275.00 | 275.00 | 848,616 |
| 21 Jun 2024 | 267.50 | 280.00 | 260.00 | 267.00 | 267.00 | 340,146 |
| 20 Jun 2024 | 267.50 | 275.00 | 261.00 | 267.50 | 267.50 | 605,633 |
| 19 Jun 2024 | 265.00 | 275.00 | 264.13 | 274.00 | 274.00 | 80,048 |
| 18 Jun 2024 | 275.00 | 280.00 | 260.00 | 270.00 | 270.00 | 732,796 |
| 17 Jun 2024 | 277.50 | 277.00 | 265.00 | 265.00 | 265.00 | 107,324 |
| 14 Jun 2024 | 290.00 | 290.00 | 270.00 | 270.00 | 270.00 | 75,476 |
| 13 Jun 2024 | 300.00 | 300.00 | 282.00 | 282.00 | 282.00 | 97,021 |
| 12 Jun 2024 | 302.50 | 310.00 | 295.00 | 300.00 | 300.00 | 30,338 |
| 11 Jun 2024 | 307.50 | 310.00 | 292.00 | 292.00 | 292.00 | 47,938 |
| 10 Jun 2024 | 310.00 | 315.00 | 305.00 | 310.00 | 310.00 | 31,031 |
| 07 Jun 2024 | 315.00 | 320.00 | 305.00 | 317.00 | 317.00 | 60,514 |
| 06 Jun 2024 | 325.00 | 322.00 | 310.00 | 315.00 | 315.00 | 71,795 |
| 05 Jun 2024 | 321.50 | 330.00 | 313.00 | 313.00 | 313.00 | 1,725,658 |
| 04 Jun 2024 | 312.50 | 325.00 | 306.00 | 306.00 | 306.00 | 92,385 |
| 03 Jun 2024 | 305.00 | 314.50 | 300.00 | 312.00 | 312.00 | 135,438 |
| 31 May 2024 | 290.00 | 312.00 | 285.00 | 312.00 | 312.00 | 405,299 |
| 30 May 2024 | 285.00 | 295.00 | 280.00 | 295.00 | 295.00 | 23,264 |
| 29 May 2024 | 287.50 | 295.00 | 277.00 | 277.00 | 277.00 | 58,542 |
| 28 May 2024 | 287.50 | 295.00 | 280.00 | 290.00 | 290.00 | 43,664 |
| 24 May 2024 | 292.50 | 295.00 | 278.00 | 278.00 | 278.00 | 132,525 |
| 23 May 2024 | 280.00 | 295.00 | 275.00 | 295.00 | 295.00 | 136,273 |
| 22 May 2024 | 280.00 | 290.00 | 272.00 | 272.00 | 272.00 | 252,145 |
| 21 May 2024 | 272.50 | 284.00 | 265.00 | 277.00 | 277.00 | 232,219 |
| 20 May 2024 | 265.00 | 280.00 | 266.00 | 278.00 | 278.00 | 392,581 |
| 17 May 2024 | 262.50 | 270.00 | 260.00 | 265.00 | 265.00 | 200,133 |
| 16 May 2024 | 272.50 | 280.00 | 260.00 | 268.00 | 268.00 | 289,932 |
| 15 May 2024 | 275.00 | 280.00 | 265.00 | 270.00 | 270.00 | 81,717 |
| 14 May 2024 | 267.50 | 275.00 | 265.00 | 270.00 | 270.00 | 602,660 |
| 13 May 2024 | 270.00 | 275.00 | 265.00 | 267.00 | 267.00 | 874,359 |
| 10 May 2024 | 270.00 | 271.00 | 265.20 | 270.00 | 270.00 | 164,863 |
| 09 May 2024 | 267.50 | 275.00 | 265.00 | 265.00 | 265.00 | 131,509 |
| 08 May 2024 | 267.50 | 275.00 | 260.00 | 267.50 | 267.50 | 236,940 |
| 07 May 2024 | 275.00 | 280.00 | 268.20 | 279.00 | 279.00 | 147,779 |
| 03 May 2024 | 270.00 | 280.00 | 265.00 | 267.00 | 267.00 | 287,441 |
| 02 May 2024 | 267.50 | 275.00 | 265.00 | 265.00 | 265.00 | 36,561 |
| 01 May 2024 | 260.00 | 275.00 | 255.00 | 260.00 | 260.00 | 122,915 |
| 30 Apr 2024 | 270.00 | 273.85 | 256.00 | 260.00 | 260.00 | 90,515 |
| 29 Apr 2024 | 272.50 | 280.00 | 263.00 | 263.00 | 263.00 | 154,315 |
| 26 Apr 2024 | 275.00 | 280.00 | 265.00 | 272.00 | 272.00 | 137,125 |
| 25 Apr 2024 | 275.00 | 280.00 | 270.00 | 270.00 | 270.00 | 846,429 |
| 24 Apr 2024 | 265.00 | 280.00 | 265.00 | 275.00 | 275.00 | 773,443 |
| 23 Apr 2024 | 255.00 | 270.00 | 250.00 | 270.00 | 270.00 | 213,180 |
| 22 Apr 2024 | 255.00 | 260.00 | 253.55 | 255.00 | 255.00 | 46,580 |
| 19 Apr 2024 | 247.50 | 264.00 | 245.00 | 255.00 | 255.00 | 109,844 |
| 18 Apr 2024 | 250.00 | 255.00 | 244.73 | 250.00 | 250.00 | 161,060 |
| 17 Apr 2024 | 250.00 | 255.00 | 240.00 | 251.00 | 251.00 | 37,979 |
| 16 Apr 2024 | 252.50 | 255.00 | 230.00 | 255.00 | 255.00 | 258,820 |
| 15 Apr 2024 | 255.00 | 262.00 | 250.00 | 260.00 | 260.00 | 139,234 |
| 12 Apr 2024 | 250.00 | 259.00 | 245.00 | 255.00 | 255.00 | 288,543 |
| 11 Apr 2024 | 247.50 | 260.00 | 240.00 | 250.00 | 250.00 | 98,694 |
| 10 Apr 2024 | 235.00 | 254.50 | 230.00 | 254.00 | 254.00 | 146,954 |
| 09 Apr 2024 | 232.50 | 240.00 | 227.00 | 235.00 | 235.00 | 82,067 |
| 08 Apr 2024 | 225.00 | 235.88 | 226.00 | 230.00 | 230.00 | 144,429 |
| 05 Apr 2024 | 222.50 | 235.00 | 220.00 | 235.00 | 235.00 | 119,776 |
| 04 Apr 2024 | 232.50 | 227.50 | 220.20 | 222.00 | 222.00 | 496,994 |
| 03 Apr 2024 | 232.50 | 240.00 | 222.00 | 226.00 | 226.00 | 65,721 |
| 02 Apr 2024 | 235.00 | 240.00 | 225.00 | 226.00 | 226.00 | 525,863 |
| 28 Mar 2024 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | 398,646 |
| 27 Mar 2024 | 230.00 | 240.00 | 230.00 | 235.00 | 235.00 | 290,173 |
| 26 Mar 2024 | 230.00 | 234.50 | 223.00 | 225.00 | 225.00 | 167,255 |
| 25 Mar 2024 | 230.00 | 235.00 | 225.00 | 228.00 | 228.00 | 30,969 |
| 22 Mar 2024 | 230.00 | 235.00 | 225.00 | 227.50 | 227.50 | 156,284 |
| 21 Mar 2024 | 222.50 | 235.00 | 220.00 | 225.00 | 225.00 | 1,220,171 |
| 20 Mar 2024 | 222.50 | 225.00 | 220.00 | 225.00 | 225.00 | 3,806,084 |
| 19 Mar 2024 | 222.50 | 225.00 | 220.00 | 220.00 | 220.00 | 116,618 |
| 18 Mar 2024 | 227.50 | 226.70 | 221.13 | 222.00 | 222.00 | 982,375 |
| 15 Mar 2024 | 235.00 | 235.00 | 222.00 | 222.00 | 222.00 | 103,734 |
| 14 Mar 2024 | 235.00 | 240.00 | 230.00 | 230.00 | 230.00 | 79,899 |
| 13 Mar 2024 | 235.00 | 239.00 | 230.00 | 230.00 | 230.00 | 122,788 |
| 12 Mar 2024 | 242.50 | 245.00 | 230.00 | 235.00 | 235.00 | 466,360 |
| 11 Mar 2024 | 242.50 | 245.00 | 240.00 | 240.00 | 240.00 | 124,673 |
| 08 Mar 2024 | 242.50 | 244.45 | 240.00 | 243.00 | 243.00 | 170,525 |
| 07 Mar 2024 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | 177,953 |
| 06 Mar 2024 | 235.00 | 245.00 | 230.00 | 235.00 | 235.00 | 73,421 |
| 05 Mar 2024 | 235.00 | 240.00 | 230.00 | 240.00 | 240.00 | 994,267 |
| 04 Mar 2024 | 235.00 | 240.00 | 230.00 | 234.00 | 234.00 | 276,832 |
| 01 Mar 2024 | 235.00 | 240.00 | 228.00 | 235.00 | 235.00 | 109,179 |
| 29 Feb 2024 | 240.00 | 241.00 | 231.00 | 241.00 | 241.00 | 119,871 |
| 28 Feb 2024 | 240.00 | 245.00 | 236.00 | 238.00 | 238.00 | 55,863 |
| 27 Feb 2024 | 235.00 | 245.00 | 230.00 | 238.00 | 238.00 | 67,084 |
| 26 Feb 2024 | 242.50 | 250.00 | 230.00 | 235.00 | 235.00 | 805,606 |
| 23 Feb 2024 | 257.50 | 260.00 | 240.50 | 245.00 | 245.00 | 167,897 |
| 22 Feb 2024 | 265.00 | 270.00 | 250.00 | 255.00 | 255.00 | 263,159 |
| 21 Feb 2024 | 272.50 | 275.00 | 260.00 | 269.00 | 269.00 | 151,075 |
| 20 Feb 2024 | 272.50 | 275.00 | 270.00 | 275.00 | 275.00 | 270,114 |
| 19 Feb 2024 | 272.50 | 274.00 | 270.00 | 274.00 | 274.00 | 80,888 |
| 16 Feb 2024 | 267.50 | 275.00 | 260.00 | 270.00 | 270.00 | 159,184 |
| 15 Feb 2024 | 260.00 | 270.00 | 255.00 | 265.00 | 265.00 | 487,283 |
| 14 Feb 2024 | 250.00 | 265.00 | 245.00 | 263.00 | 263.00 | 652,546 |
| 13 Feb 2024 | 237.50 | 255.00 | 237.75 | 252.00 | 252.00 | 535,842 |
| 12 Feb 2024 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 7,726,182 |
| 09 Feb 2024 | 237.50 | 240.00 | 235.00 | 240.00 | 240.00 | 514,929 |
| 08 Feb 2024 | 237.50 | 240.00 | 230.00 | 235.00 | 235.00 | 361,826 |
| 07 Feb 2024 | 247.50 | 255.00 | 235.10 | 236.00 | 236.00 | 344,441 |
| 06 Feb 2024 | 250.00 | 255.00 | 241.20 | 250.00 | 250.00 | 177,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.