TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	2.960	2.960	2.840	2.840	2.840	6,010
2026-02-03	2.700	2.790	2.696	2.790	2.790	10,314
2026-02-02	2.670	2.680	2.660	2.680	2.680	2,318
2026-01-30	2.700	2.760	2.700	2.700	2.700	3,167
2026-01-29	2.690	2.690	2.690	2.690	2.690	0
2026-01-28	2.760	2.760	2.660	2.710	2.710	50,952
2026-01-27	2.700	2.710	2.660	2.710	2.710	5,939
2026-01-26	2.700	2.730	2.700	2.730	2.730	437
2026-01-23	2.700	2.753	2.700	2.730	2.730	2,025
2026-01-22	2.760	2.760	2.700	2.730	2.730	3,348
2026-01-21	2.700	2.760	2.700	2.730	2.730	2,805
2026-01-20	2.760	2.760	2.730	2.730	2.730	491
2026-01-19	2.840	2.840	2.840	2.840	2.840	0
2026-01-16	2.700	2.880	2.700	2.820	2.820	1,077
2026-01-15	2.700	2.800	2.700	2.750	2.750	7,350
2026-01-14	2.830	2.830	2.830	2.830	2.830	0
2026-01-13	2.680	2.800	2.680	2.750	2.750	31,928
2026-01-12	2.700	2.800	2.681	2.690	2.690	11,477
2026-01-09	2.700	2.790	2.700	2.790	2.790	8,930
2026-01-08	2.700	2.700	2.680	2.690	2.690	3,862
2026-01-07	2.660	2.700	2.660	2.690	2.690	5,128
2026-01-06	2.700	2.700	2.662	2.680	2.680	24,782
2026-01-05	2.780	2.780	2.660	2.680	2.680	45,761
2026-01-02	2.800	2.810	2.700	2.810	2.810	2,912
2025-12-31	2.780	2.780	2.660	2.720	2.720	1,804
2025-12-30	2.710	2.730	2.690	2.710	2.710	2,048
2025-12-29	2.620	2.883	2.620	2.620	2.620	118
2025-12-24	2.880	2.880	2.633	2.750	2.750	6,002
2025-12-23	2.780	2.780	2.780	2.780	2.780	0
2025-12-22	2.800	2.864	2.600	2.750	2.750	4,352
2025-12-19	2.940	2.940	2.710	2.710	2.710	50,011
2025-12-18	2.840	2.840	2.790	2.790	2.790	3,000
2025-12-17	2.740	2.800	2.700	2.800	2.800	151,969
2025-12-16	2.700	2.730	2.682	2.730	2.730	9,716
2025-12-15	2.740	2.740	2.700	2.740	2.740	21,415
2025-12-12	2.760	2.760	2.710	2.710	2.710	250
2025-12-11	2.700	2.720	2.700	2.720	2.720	42,095
2025-12-10	2.700	2.792	2.690	2.690	2.690	1,419
2025-12-09	2.760	2.958	2.640	2.740	2.740	47,202
2025-12-08	2.700	2.730	2.700	2.730	2.730	6,176
2025-12-05	2.870	2.870	2.790	2.790	2.790	4,736
2025-12-04	2.769	2.769	2.700	2.700	2.700	144
2025-12-03	2.640	2.710	2.640	2.710	2.710	350,000
2025-12-02	2.620	2.700	2.620	2.650	2.650	51,000
2025-12-01	2.600	2.820	2.570	2.750	2.750	41,612
2025-11-28	2.700	2.700	2.680	2.700	2.700	218
2025-11-27	2.650	2.650	2.650	2.650	2.650	0
2025-11-26	2.600	2.760	2.580	2.690	2.690	166,315
2025-11-25	2.760	2.798	2.581	2.590	2.590	88,629
2025-11-24	2.657	2.690	2.600	2.680	2.680	7,332
2025-11-21	2.600	2.605	2.600	2.600	2.600	348,682
2025-11-20	2.650	2.650	2.650	2.650	2.650	0
2025-11-19	2.460	2.660	2.460	2.660	2.660	149,662
2025-11-18	2.500	2.578	2.430	2.430	2.430	43,256
2025-11-17	2.600	2.760	2.560	2.580	2.580	36,644
2025-11-14	2.584	2.660	2.584	2.660	2.660	2,500
2025-11-13	2.620	2.780	2.570	2.660	2.660	12,641
2025-11-12	2.680	2.780	2.660	2.690	2.690	71,715
2025-11-11	2.788	2.788	2.730	2.730	2.730	1,005
2025-11-10	2.740	2.900	2.700	2.740	2.740	11,688

← NewerPage 4 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.