LSE · TEAM · stock
TEAM plc (TEAM) stock price history
Every LSE trading session of TEAM plc from Mar 8, 2021 to Nov 11, 2026: 966 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TEAM adjusted close, 2021 to 2026
- £0.9000
- All time high, 2021
- £0.2900
- 52 week high, £0.1100 low
- 966
- Daily sessions since 2021
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
TEAM key facts
- TEAM plc (TEAM) closed at £0.1450 on Nov 11, 2026 on LSE.
- TEAM's all time high close is £0.9000, set on Mar 10, 2021; its all time low close is £0.1000 on Dec 27, 2024.
- TEAM's 52 week range is £0.1100 to £0.2900.
- TEAM returned -47.3% over the year to Nov 11, 2026 and -79.4% over five years.
- Since Mar 8, 2021 TEAM returned -84%, -27.3% a year compounded.
- TEAM's deepest drawdown was -88.9% from Mar 22, 2021 to Dec 27, 2024.
- DataCedar holds 966 daily sessions of TEAM history from Mar 8, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TEAM price chart, 2021 to 2026
TEAM returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | -6.5% |
| 6 months | -12.1% |
| Year to date | -47.3% |
| 1 year | -47.3% |
| 3 years | -59.7% |
| 5 years | -79.4% |
| 10 years | n/a |
| Since Mar 8, 2021 | -83.6% |
| Compound annual growth, 5.7 years | -27.3% |
TEAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.9000 on Mar 10, 2021
- All time low close
- £0.1000 on Dec 27, 2024
- 52 week high
- £0.2900 on Nov 13, 2025
- 52 week low
- £0.1100 on Sep 17, 2026
- Deepest drawdown
- -88.9% from Mar 22, 2021 to Dec 27, 2024, not yet recovered
- Best single session
- +46.7% on Apr 23, 2025
- Worst single session
- -35.7% on Mar 2, 2023
- Volatility, 1 year annualised
- 76.0%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2025, +175%
- Worst calendar year
- 2024, -72%
TEAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Mar 8, 2021; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.2750 | £0.2800 | £0.1100 | £0.1450 | -47.3% | 10M | 132 |
| 2025 | £0.1175 | £0.4170 | £0.1000 | £0.2750 | +175.0% | 11.2M | 151 |
| 2024 | £0.3550 | £0.3700 | £0.1000 | £0.1000 | -71.8% | 4.3M | 143 |
| 2023 | £0.5600 | £0.5900 | £0.3400 | £0.3550 | -36.6% | 745.2K | 200 |
| 2022 | £0.6650 | £0.7100 | £0.4800 | £0.5600 | -15.8% | 370.1K | 202 |
| 2021 | £0.8750 | £0.9190 | £0.6650 | £0.6650 | n/a | 1.6M | 138 |
TEAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.1450 | -1.7% |
| October 2026 | £0.1475 | -1.7% |
| September 2026 | £0.1500 | -3.2% |
| August 2026 | £0.1550 | 0.0% |
| July 2026 | £0.1550 | -6.1% |
| June 2026 | £0.1650 | +3.1% |
| May 2026 | £0.1600 | -3.0% |
| April 2026 | £0.1650 | -5.7% |
| March 2026 | £0.1750 | -32.7% |
| February 2026 | £0.2600 | -5.5% |
| January 2026 | £0.2750 | 0.0% |
| December 2025 | £0.2750 | -1.8% |
About the TEAM data
Daily bars. 966 sessions from Mar 8, 2021 to Nov 11, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3ATEAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
TEAM share price history
