TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.500	2.500	2.468	2.500	2.500	4,265
2026-04-30	2.400	2.460	2.400	2.460	2.460	2,208
2026-04-29	2.420	2.510	2.420	2.510	2.510	4,932
2026-04-28	2.500	2.500	2.399	2.500	2.500	75,738
2026-04-27	2.400	2.500	2.380	2.400	2.400	36,782
2026-04-24	2.400	2.400	2.398	2.400	2.400	5,575
2026-04-23	2.400	2.400	2.320	2.380	2.380	45,490
2026-04-22	2.340	2.400	2.340	2.400	2.400	15,406
2026-04-21	2.400	2.400	2.398	2.400	2.400	49,798
2026-04-20	2.620	2.620	2.380	2.400	2.400	85,143
2026-04-17	2.540	2.540	2.520	2.540	2.540	72
2026-04-16	2.440	2.740	2.440	2.540	2.540	73,871
2026-04-15	2.440	2.440	2.240	2.440	2.440	8,661
2026-04-14	2.420	2.440	2.420	2.440	2.440	2,528
2026-04-13	2.330	2.350	2.310	2.330	2.330	1,184
2026-04-10	2.250	2.411	2.250	2.330	2.330	5,424
2026-04-09	2.240	2.410	2.240	2.330	2.330	25,438
2026-04-08	2.300	2.420	2.140	2.350	2.350	50,001
2026-04-07	2.188	2.300	2.120	2.280	2.280	61,878
2026-04-02	2.300	2.300	2.220	2.220	2.220	4,154
2026-04-01	2.300	2.300	2.220	2.260	2.260	63,305
2026-03-31	2.420	2.440	2.260	2.260	2.260	34,388
2026-03-30	2.460	2.600	2.367	2.420	2.420	38,660
2026-03-27	2.400	2.480	2.380	2.380	2.380	40,578
2026-03-26	2.480	2.480	2.340	2.370	2.370	31,405
2026-03-25	2.280	2.700	2.198	2.440	2.440	70,655
2026-03-24	2.240	2.362	2.162	2.180	2.180	92,181
2026-03-23	2.240	2.240	2.140	2.140	2.140	58,803
2026-03-20	2.200	2.200	2.150	2.150	2.150	1,512
2026-03-19	2.200	2.200	2.075	2.090	2.090	4,009
2026-03-18	2.200	2.200	2.060	2.150	2.150	22
2026-03-17	2.200	2.200	2.071	2.110	2.110	42,689
2026-03-16	2.340	2.340	2.220	2.220	2.220	25,002
2026-03-13	2.220	2.220	2.160	2.190	2.190	782
2026-03-12	2.240	2.271	2.166	2.200	2.200	18,593
2026-03-11	2.340	2.346	2.201	2.240	2.240	57,973
2026-03-10	2.180	2.480	2.180	2.400	2.400	4,839
2026-03-09	2.180	2.378	2.180	2.330	2.330	16,178
2026-03-06	2.200	2.310	2.200	2.310	2.310	1,400
2026-03-05	2.340	2.340	2.270	2.270	2.270	1,533
2026-03-04	2.340	2.416	2.200	2.340	2.340	6,872
2026-03-03	2.260	2.460	2.260	2.370	2.370	28,019
2026-03-02	2.300	2.482	2.160	2.260	2.260	25,541
2026-02-27	2.500	2.500	2.400	2.400	2.400	3,797
2026-02-26	2.400	2.420	2.360	2.360	2.360	26,776
2026-02-25	2.400	2.400	2.343	2.390	2.390	9,961
2026-02-24	2.400	2.424	2.360	2.390	2.390	63,330
2026-02-23	2.520	2.536	2.415	2.450	2.450	22,040
2026-02-20	2.580	2.600	2.500	2.530	2.530	9,001
2026-02-19	2.640	2.740	2.540	2.540	2.540	11,815
2026-02-18	2.564	2.630	2.564	2.630	2.630	3,500
2026-02-17	2.560	2.740	2.560	2.630	2.630	2,262
2026-02-16	2.614	2.630	2.546	2.630	2.630	3,488
2026-02-13	2.640	2.640	2.640	2.640	2.640	2,588
2026-02-12	2.700	2.700	2.640	2.680	2.680	7,992
2026-02-11	2.740	2.740	2.637	2.700	2.700	8,643
2026-02-10	2.960	2.960	2.850	2.850	2.850	1,369
2026-02-09	2.960	2.960	2.740	2.850	2.850	465
2026-02-06	2.850	2.850	2.850	2.850	2.850	0
2026-02-05	2.760	2.850	2.740	2.850	2.850	11,028

← NewerPage 3 of 5 · 254 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.