Team17 Group plc (TM17) Trading Data

Date	Time	Price	Volume	Value	Venue	Side	Condition
03/07/2026	15:35:04	239.00p	19,581	£46,798.59	Exchange	Buy	UT
03/07/2026	15:29:42	237.50p	115	£273.13	Exchange	Sell	AT
03/07/2026	15:28:07	238.50p	1	£2.38	Off-book	Buy	SI
03/07/2026	15:26:45	237.50p	151	£358.63	Exchange	Sell	AT
03/07/2026	15:26:45	238.00p	83	£197.54	Exchange	Buy	AT
03/07/2026	15:26:45	238.00p	442	£1,051.96	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	615	£1,463.70	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	569	£1,354.22	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	1,014	£2,413.32	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	979	£2,330.02	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	131	£311.78	Exchange	Buy	AT
03/07/2026	15:26:04	238.00p	29	£69.02	Off-book	Buy	SI
03/07/2026	15:26:01	238.00p	75	£178.50	Exchange	Buy	OFF
03/07/2026	15:26:01	238.00p	75	£178.50	Off-book	Buy	SI
03/07/2026	15:26:01	237.00p	15	£35.55	Exchange	Sell	AT
03/07/2026	15:26:01	237.50p	151	£358.63	Exchange	Unknown	AT
03/07/2026	15:26:01	237.50p	75	£178.13	Exchange	Unknown	AT
03/07/2026	15:26:01	238.00p	75	£178.50	Exchange	Buy	AT
03/07/2026	15:26:01	237.50p	200	£475.00	Exchange	Unknown	AT
03/07/2026	15:25:11	237.50p	354	£840.75	Exchange	Sell	AT
03/07/2026	15:24:38	238.50p	75	£178.88	Exchange	Buy	OFF
03/07/2026	15:24:38	238.00p	5	£11.90	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	873	£2,077.74	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	46	£109.48	Off-book	Unknown	SI
03/07/2026	15:24:38	238.00p	302	£718.76	Exchange	Unknown	AT
03/07/2026	15:24:38	238.00p	296	£704.48	Exchange	Unknown	AT
03/07/2026	15:24:38	237.50p	133	£315.88	Exchange	Sell	AT
03/07/2026	15:24:38	237.50p	590	£1,401.25	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	66	£157.08	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	255	£606.90	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	100	£238.00	Exchange	Sell	AT
03/07/2026	15:14:52	239.00p	114	£272.46	Off-book	Buy	SI
03/07/2026	15:11:28	238.79p	1	£2.39	Exchange	Buy	OFF
03/07/2026	15:10:54	238.50p	293	£698.80	Exchange	Sell	AT
03/07/2026	15:10:46	238.00p	36	£85.68	Exchange	Sell	AT
03/07/2026	15:10:46	238.00p	7	£16.66	Exchange	Sell	AT
03/07/2026	15:10:46	238.00p	156	£371.28	Exchange	Sell	AT
03/07/2026	15:04:14	238.17p	1,390	£3,310.54	Exchange	Sell	OFF
03/07/2026	14:55:19	238.87p	1	£2.39	Exchange	Buy	OFF
03/07/2026	14:47:20	238.25p	72	£171.54	Off-book	Unknown	SI
03/07/2026	14:47:20	238.25p	72	£171.54	Off-book	Unknown	OTC
03/07/2026	14:47:19	238.50p	591	£1,409.54	Exchange	Buy	AT
03/07/2026	14:47:19	238.50p	450	£1,073.25	Exchange	Buy	AT
03/07/2026	14:45:20	238.50p	1	£2.38	Off-book	Buy	SI
03/07/2026	14:45:20	238.50p	8	£19.08	Off-book	Buy	SI
03/07/2026	14:45:20	237.50p	31	£73.63	Exchange	Sell	AT
03/07/2026	14:45:20	237.50p	499	£1,185.13	Exchange	Sell	AT
03/07/2026	14:45:20	237.50p	443	£1,052.13	Exchange	Sell	AT
03/07/2026	14:28:23	238.00p	296	£704.48	Exchange	Sell	AT
03/07/2026	14:28:23	238.00p	100	£238.00	Exchange	Sell	AT

Date	Time	Price	Volume	Value	Venue	Side	Condition
03/07/2026	15:35:04	239.00p	19,581	£46,798.59	Exchange	Buy	UT
03/07/2026	15:29:42	237.50p	115	£273.13	Exchange	Sell	AT
03/07/2026	15:28:07	238.50p	1	£2.38	Off-book	Buy	SI
03/07/2026	15:26:45	237.50p	151	£358.63	Exchange	Sell	AT
03/07/2026	15:26:45	238.00p	83	£197.54	Exchange	Buy	AT
03/07/2026	15:26:45	238.00p	442	£1,051.96	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	615	£1,463.70	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	569	£1,354.22	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	1,014	£2,413.32	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	979	£2,330.02	Exchange	Buy	AT
03/07/2026	15:26:41	238.00p	131	£311.78	Exchange	Buy	AT
03/07/2026	15:26:04	238.00p	29	£69.02	Off-book	Buy	SI
03/07/2026	15:26:01	238.00p	75	£178.50	Exchange	Buy	OFF
03/07/2026	15:26:01	238.00p	75	£178.50	Off-book	Buy	SI
03/07/2026	15:26:01	237.00p	15	£35.55	Exchange	Sell	AT
03/07/2026	15:26:01	237.50p	151	£358.63	Exchange	Unknown	AT
03/07/2026	15:26:01	237.50p	75	£178.13	Exchange	Unknown	AT
03/07/2026	15:26:01	238.00p	75	£178.50	Exchange	Buy	AT
03/07/2026	15:26:01	237.50p	200	£475.00	Exchange	Unknown	AT
03/07/2026	15:25:11	237.50p	354	£840.75	Exchange	Sell	AT
03/07/2026	15:24:38	238.50p	75	£178.88	Exchange	Buy	OFF
03/07/2026	15:24:38	238.00p	5	£11.90	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	873	£2,077.74	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	46	£109.48	Off-book	Unknown	SI
03/07/2026	15:24:38	238.00p	302	£718.76	Exchange	Unknown	AT
03/07/2026	15:24:38	238.00p	296	£704.48	Exchange	Unknown	AT
03/07/2026	15:24:38	237.50p	133	£315.88	Exchange	Sell	AT
03/07/2026	15:24:38	237.50p	590	£1,401.25	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	66	£157.08	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	255	£606.90	Exchange	Sell	AT
03/07/2026	15:24:38	238.00p	100	£238.00	Exchange	Sell	AT
03/07/2026	15:14:52	239.00p	114	£272.46	Off-book	Buy	SI
03/07/2026	15:11:28	238.79p	1	£2.39	Exchange	Buy	OFF
03/07/2026	15:10:54	238.50p	293	£698.80	Exchange	Sell	AT
03/07/2026	15:10:46	238.00p	36	£85.68	Exchange	Sell	AT
03/07/2026	15:10:46	238.00p	7	£16.66	Exchange	Sell	AT
03/07/2026	15:10:46	238.00p	156	£371.28	Exchange	Sell	AT
03/07/2026	15:04:14	238.17p	1,390	£3,310.54	Exchange	Sell	OFF
03/07/2026	14:55:19	238.87p	1	£2.39	Exchange	Buy	OFF
03/07/2026	14:47:20	238.25p	72	£171.54	Off-book	Unknown	SI
03/07/2026	14:47:20	238.25p	72	£171.54	Off-book	Unknown	OTC
03/07/2026	14:47:19	238.50p	591	£1,409.54	Exchange	Buy	AT
03/07/2026	14:47:19	238.50p	450	£1,073.25	Exchange	Buy	AT
03/07/2026	14:45:20	238.50p	1	£2.38	Off-book	Buy	SI
03/07/2026	14:45:20	238.50p	8	£19.08	Off-book	Buy	SI
03/07/2026	14:45:20	237.50p	31	£73.63	Exchange	Sell	AT
03/07/2026	14:45:20	237.50p	499	£1,185.13	Exchange	Sell	AT
03/07/2026	14:45:20	237.50p	443	£1,052.13	Exchange	Sell	AT
03/07/2026	14:28:23	238.00p	296	£704.48	Exchange	Sell	AT
03/07/2026	14:28:23	238.00p	100	£238.00	Exchange	Sell	AT

Team17 Group plc Trades

Team17 Group plc Trades