TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 3.100 | 3.400 | 3.100 | 3.260 | 3.260 | 2,026 |
| 2026-10-20 | 3.252 | 3.252 | 3.250 | 3.250 | 3.250 | 5,495 |
| 2026-10-19 | 3.252 | 3.252 | 3.250 | 3.250 | 3.250 | 33,575 |
| 2026-10-16 | 3.300 | 3.300 | 3.252 | 3.300 | 3.300 | 33,575 |
| 2026-10-15 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,624 |
| 2026-10-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2026-10-13 | 3.100 | 3.280 | 3.100 | 3.200 | 3.200 | 2,495 |
| 2026-10-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 14 |
| 2026-10-09 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 0 |
| 2026-10-08 | 3.140 | 3.321 | 3.140 | 3.220 | 3.220 | 3,750 |
| 2026-10-07 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 1,431 |
| 2026-10-06 | 3.280 | 3.340 | 3.200 | 3.200 | 3.200 | 26,243 |
| 2026-10-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-10-02 | 3.200 | 3.300 | 3.200 | 3.260 | 3.260 | 3,255 |
| 2026-10-01 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 1 |
| 2026-09-30 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-09-29 | 3.300 | 3.350 | 3.300 | 3.350 | 3.350 | 4,227 |
| 2026-09-28 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 1,347 |
| 2026-09-25 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2026-09-24 | 3.260 | 3.317 | 3.260 | 3.260 | 3.260 | 3,211 |
| 2026-09-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 102 |
| 2026-09-22 | 3.470 | 3.470 | 3.430 | 3.430 | 3.430 | 424 |
| 2026-09-21 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 7,863 |
| 2026-09-18 | 3.460 | 3.480 | 3.256 | 3.340 | 3.340 | 209 |
| 2026-09-17 | 3.340 | 3.459 | 3.330 | 3.330 | 3.330 | 3,002 |
| 2026-09-16 | 3.320 | 3.460 | 3.200 | 3.340 | 3.340 | 17,024 |
| 2026-09-15 | 3.320 | 3.491 | 3.300 | 3.300 | 3.300 | 18,099 |
| 2026-09-14 | 3.600 | 3.600 | 3.320 | 3.410 | 3.410 | 8 |
| 2026-09-11 | 3.334 | 3.600 | 3.334 | 3.460 | 3.460 | 3,314 |
| 2026-09-10 | 3.540 | 3.540 | 3.334 | 3.460 | 3.460 | 4,401 |
| 2026-09-09 | 3.320 | 3.600 | 3.300 | 3.590 | 3.590 | 103,626 |
| 2026-09-08 | 3.500 | 3.600 | 3.320 | 3.500 | 3.500 | 13,158 |
| 2026-09-07 | 3.300 | 3.560 | 3.300 | 3.300 | 3.300 | 11,264 |
| 2026-09-04 | 3.560 | 3.560 | 3.332 | 3.450 | 3.450 | 2,001 |
| 2026-09-03 | 3.523 | 3.560 | 3.313 | 3.430 | 3.430 | 2,793 |
| 2026-09-02 | 3.600 | 3.600 | 2.455 | 3.480 | 3.480 | 0 |
| 2026-09-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4,073 |
| 2026-08-28 | 3.500 | 3.600 | 3.450 | 3.450 | 3.450 | 54,948 |
| 2026-08-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 110 |
| 2026-08-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 212 |
| 2026-08-25 | 3.500 | 3.500 | 3.234 | 3.500 | 3.500 | 8,020 |
| 2026-08-24 | 3.500 | 3.500 | 3.220 | 3.500 | 3.500 | 7,282 |
| 2026-08-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 406 |
| 2026-08-20 | 3.490 | 3.490 | 3.424 | 3.450 | 3.450 | 7,275 |
| 2026-08-19 | 3.400 | 3.495 | 3.290 | 3.300 | 3.300 | 10,881 |
| 2026-08-18 | 3.440 | 3.440 | 3.220 | 3.340 | 3.340 | 20,812 |
| 2026-08-17 | 3.500 | 3.500 | 3.220 | 3.440 | 3.440 | 101,409 |
| 2026-08-14 | 3.500 | 3.500 | 3.360 | 3.400 | 3.400 | 6,651 |
| 2026-08-13 | 3.400 | 3.500 | 3.220 | 3.220 | 3.220 | 6,062 |
| 2026-08-12 | 3.500 | 3.500 | 3.300 | 3.500 | 3.500 | 2,457 |
| 2026-08-11 | 3.600 | 3.800 | 3.200 | 3.200 | 3.200 | 68,876 |
| 2026-08-10 | 3.300 | 3.500 | 3.281 | 3.340 | 3.340 | 36,193 |
| 2026-08-07 | 3.100 | 3.170 | 3.086 | 3.160 | 3.160 | 8,299 |
| 2026-08-06 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 7,302 |
| 2026-08-05 | 3.560 | 3.600 | 3.021 | 3.100 | 3.100 | 20,512 |
| 2026-08-04 | 3.300 | 3.500 | 3.300 | 3.400 | 3.400 | 54,390 |
| 2026-08-03 | 3.122 | 3.210 | 3.122 | 3.210 | 3.210 | 9,238 |
| 2026-07-31 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 4,000 |
| 2026-07-30 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2026-07-29 | 3.040 | 3.100 | 3.000 | 3.100 | 3.100 | 4,213 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-18 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.