Team17 Group PLC (TM17.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 271.85 | 280.00 | 265.00 | 267.00 | 267.00 | 382,691 |
| 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 |
| 05 Feb 2024 | 240.00 | 259.50 | 235.00 | 250.00 | 250.00 | 183,811 |
| 02 Feb 2024 | 252.50 | 255.00 | 235.20 | 240.00 | 240.00 | 155,679 |
| 01 Feb 2024 | 275.00 | 280.00 | 250.00 | 250.00 | 250.00 | 292,651 |
| 31 Jan 2024 | 281.50 | 290.00 | 270.00 | 270.00 | 270.00 | 657,246 |
| 30 Jan 2024 | 247.50 | 279.80 | 245.00 | 278.00 | 278.00 | 942,191 |
| 29 Jan 2024 | 250.00 | 255.00 | 240.00 | 254.00 | 254.00 | 1,806,061 |
| 26 Jan 2024 | 232.50 | 255.00 | 225.00 | 250.00 | 250.00 | 1,508,755 |
| 25 Jan 2024 | 222.50 | 235.00 | 211.20 | 227.50 | 227.50 | 4,762,169 |
| 24 Jan 2024 | 205.00 | 215.00 | 200.00 | 211.00 | 211.00 | 598,037 |
| 23 Jan 2024 | 197.50 | 207.50 | 195.00 | 205.00 | 205.00 | 361,678 |
| 22 Jan 2024 | 197.50 | 200.00 | 195.00 | 197.00 | 197.00 | 2,353,805 |
| 19 Jan 2024 | 207.50 | 210.00 | 195.00 | 200.00 | 200.00 | 243,245 |
| 18 Jan 2024 | 195.00 | 215.00 | 190.00 | 209.00 | 209.00 | 2,518,565 |
| 17 Jan 2024 | 195.00 | 200.00 | 190.00 | 195.50 | 195.50 | 128,372 |
| 16 Jan 2024 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 648,732 |
| 15 Jan 2024 | 197.50 | 200.00 | 190.00 | 194.00 | 194.00 | 259,182 |
| 12 Jan 2024 | 197.50 | 197.45 | 190.00 | 195.00 | 195.00 | 181,164 |
| 11 Jan 2024 | 195.00 | 200.00 | 190.00 | 198.00 | 198.00 | 5,215,413 |
| 10 Jan 2024 | 195.00 | 200.00 | 190.00 | 194.50 | 194.50 | 469,386 |
| 09 Jan 2024 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 133,070 |
| 08 Jan 2024 | 190.00 | 199.99 | 185.00 | 195.50 | 195.50 | 221,891 |
| 05 Jan 2024 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 412,490 |
| 04 Jan 2024 | 190.00 | 195.00 | 185.00 | 192.00 | 192.00 | 1,834,292 |
| 03 Jan 2024 | 190.00 | 195.00 | 185.00 | 193.00 | 193.00 | 195,499 |
| 02 Jan 2024 | 185.00 | 195.00 | 180.00 | 190.00 | 190.00 | 186,816 |
| 29 Dec 2023 | 185.00 | 195.00 | 180.00 | 185.00 | 185.00 | 1,420,047 |
| 28 Dec 2023 | 185.00 | 195.00 | 180.00 | 186.00 | 186.00 | 173,538 |
| 27 Dec 2023 | 185.00 | 190.00 | 180.00 | 188.00 | 188.00 | 46,620 |
| 22 Dec 2023 | 182.50 | 190.00 | 180.00 | 185.00 | 185.00 | 63,676 |
| 21 Dec 2023 | 185.00 | 190.00 | 180.00 | 183.00 | 183.00 | 475,144 |
| 20 Dec 2023 | 180.00 | 190.00 | 175.00 | 185.00 | 185.00 | 3,004,416 |
| 19 Dec 2023 | 177.50 | 185.00 | 175.00 | 180.00 | 180.00 | 274,806 |
| 18 Dec 2023 | 175.00 | 180.00 | 172.96 | 179.00 | 179.00 | 3,207,031 |
| 15 Dec 2023 | 167.50 | 180.00 | 160.00 | 176.00 | 176.00 | 522,350 |
| 14 Dec 2023 | 155.00 | 175.00 | 153.00 | 165.00 | 165.00 | 39,057,423 |
| 13 Dec 2023 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 87,809 |
| 12 Dec 2023 | 155.00 | 160.00 | 150.00 | 152.00 | 152.00 | 329,862 |
| 11 Dec 2023 | 155.00 | 160.00 | 150.00 | 154.00 | 154.00 | 1,395,321 |
| *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.