TMT Investments PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	3.100	3.300	2.806	2.930	2.930	47,099
2026-07-27	3.380	3.380	3.100	3.210	3.210	6,541
2026-07-24	3.380	3.380	3.240	3.240	3.240	4
2026-07-23	3.160	3.160	3.160	3.160	3.160	53
2026-07-22	3.160	3.160	3.160	3.160	3.160	1,460
2026-07-21	3.400	3.400	3.250	3.250	3.250	26,445
2026-07-20	3.500	3.500	3.310	3.360	3.360	5,863
2026-07-17	3.600	3.600	3.340	3.410	3.410	2,596
2026-07-16	3.418	3.480	3.400	3.480	3.480	14,571
2026-07-15	3.500	3.640	3.474	3.480	3.480	5,550
2026-07-14	3.600	3.640	3.460	3.520	3.520	11,498
2026-07-13	3.440	3.500	3.300	3.490	3.490	12,797
2026-07-10	3.400	3.439	3.320	3.380	3.380	2,019
2026-07-09	3.300	3.303	3.300	3.300	3.300	1,230
2026-07-08	3.300	3.384	3.230	3.300	3.300	10,253
2026-07-07	3.260	3.426	3.200	3.260	3.260	12,399
2026-07-06	3.140	3.584	3.139	3.240	3.240	128,808
2026-07-03	3.080	3.100	3.000	3.000	3.000	7,918
2026-07-02	3.020	3.060	3.000	3.020	3.020	8,203
2026-07-01	3.020	3.020	2.960	2.960	2.960	39,159
2026-06-30	3.020	3.040	2.960	3.000	3.000	15,484
2026-06-29	2.820	3.017	2.820	3.000	3.000	118,683
2026-06-26	2.880	2.883	2.768	2.800	2.800	15,161
2026-06-25	2.860	2.860	2.724	2.850	2.850	7,070
2026-06-24	2.700	2.842	2.700	2.780	2.780	73,420
2026-06-23	2.600	2.650	2.560	2.650	2.650	117,878
2026-06-22	2.600	2.638	2.593	2.600	2.600	61,314
2026-06-19	2.600	2.600	2.475	2.600	2.600	1,009
2026-06-18	2.500	2.600	2.480	2.550	2.550	129,591
2026-06-17	2.440	2.500	2.420	2.450	2.450	23,043
2026-06-16	2.430	2.573	2.430	2.510	2.510	14,375
2026-06-15	2.540	2.570	2.540	2.570	2.570	9,170
2026-06-12	2.447	2.520	2.447	2.520	2.520	2,058
2026-06-11	2.440	2.510	2.440	2.510	2.510	100,000
2026-06-10	2.600	2.600	2.447	2.510	2.510	3,713
2026-06-09	2.500	2.550	2.500	2.550	2.550	3,729
2026-06-08	2.420	2.500	2.400	2.460	2.460	41,606
2026-06-05	2.420	2.451	2.400	2.450	2.450	101,492
2026-06-04	2.500	2.550	2.450	2.550	2.550	55,990
2026-06-03	2.400	2.450	2.400	2.450	2.450	113,100
2026-06-02	2.420	2.500	2.420	2.500	2.500	13,555
2026-06-01	2.400	2.500	2.400	2.450	2.450	10,091
2026-05-29	2.400	2.498	2.400	2.460	2.460	55,440
2026-05-28	2.440	2.497	2.400	2.480	2.480	50,100
2026-05-27	2.440	2.480	2.420	2.470	2.470	225,847
2026-05-26	2.498	2.498	2.460	2.460	2.460	2,535
2026-05-22	2.478	2.478	2.460	2.460	2.460	20,000
2026-05-21	2.480	2.525	2.400	2.460	2.460	65,548
2026-05-20	2.500	2.500	2.442	2.500	2.500	68,728
2026-05-19	2.420	2.510	2.400	2.450	2.450	67,750
2026-05-18	2.500	2.500	2.400	2.400	2.400	4,175
2026-05-15	2.500	2.500	2.460	2.460	2.460	13,491
2026-05-14	2.500	2.500	2.318	2.500	2.500	25,781
2026-05-13	2.420	2.420	2.400	2.410	2.410	1,581
2026-05-12	2.500	2.508	2.400	2.450	2.450	74,891
2026-05-11	2.500	2.550	2.425	2.500	2.500	9,872
2026-05-08	2.500	2.550	2.490	2.550	2.550	44,553
2026-05-07	2.480	2.500	2.480	2.500	2.500	1,347
2026-05-06	2.500	2.500	2.480	2.480	2.480	63,750
2026-05-05	2.500	2.500	2.450	2.450	2.450	10,314

← NewerPage 2 of 3 · 128 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.