TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 2.740 | 2.900 | 2.700 | 2.740 | 2.740 | 11,688 |
| 2025-11-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-11-06 | 2.740 | 2.835 | 2.740 | 2.760 | 2.760 | 4,000 |
| 2025-11-05 | 2.820 | 2.830 | 2.800 | 2.800 | 2.800 | 35,900 |
| 2025-11-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2025-11-03 | 2.900 | 2.988 | 2.840 | 2.870 | 2.870 | 6,776 |
| 2025-10-31 | 3.000 | 3.000 | 2.860 | 2.860 | 2.860 | 11,793 |
| 2025-10-30 | 3.000 | 3.040 | 2.800 | 2.930 | 2.930 | 2,518 |
| 2025-10-29 | 2.960 | 3.015 | 2.840 | 2.840 | 2.840 | 16,755 |
| 2025-10-28 | 2.900 | 3.040 | 2.890 | 2.890 | 2.890 | 7,457 |
| 2025-10-27 | 3.000 | 3.000 | 2.920 | 2.960 | 2.960 | 5,108 |
| 2025-10-24 | 2.900 | 3.040 | 2.900 | 2.980 | 2.980 | 3,544 |
| 2025-10-23 | 2.860 | 2.870 | 2.860 | 2.870 | 2.870 | 21 |
| 2025-10-22 | 2.840 | 2.860 | 2.820 | 2.830 | 2.830 | 29,211 |
| 2025-10-21 | 2.700 | 2.960 | 2.600 | 2.900 | 2.900 | 39,707 |
| 2025-10-20 | 2.722 | 2.840 | 2.722 | 2.840 | 2.840 | 5,000 |
| 2025-10-17 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-10-16 | 2.700 | 2.850 | 2.700 | 2.850 | 2.850 | 280 |
| 2025-10-15 | 2.980 | 2.980 | 2.840 | 2.840 | 2.840 | 721 |
| 2025-10-14 | 2.700 | 2.900 | 2.679 | 2.860 | 2.860 | 12,313 |
| 2025-10-13 | 2.900 | 2.944 | 2.744 | 2.800 | 2.800 | 8,612 |
| 2025-10-10 | 3.090 | 3.110 | 3.070 | 3.090 | 3.090 | 558 |
| 2025-10-09 | 3.020 | 3.185 | 2.960 | 3.100 | 3.100 | 50,074 |
| 2025-10-08 | 3.040 | 3.040 | 2.990 | 2.990 | 2.990 | 1,550 |
| 2025-10-07 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 378 |
| 2025-10-06 | 3.000 | 3.178 | 3.000 | 3.030 | 3.030 | 9,441 |
| 2025-10-03 | 3.140 | 3.140 | 3.090 | 3.090 | 3.090 | 3,232 |
| 2025-10-02 | 3.140 | 3.170 | 3.140 | 3.170 | 3.170 | 3,700 |
| 2025-10-01 | 3.160 | 3.200 | 3.100 | 3.180 | 3.180 | 63,048 |
| 2025-09-30 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2025-09-29 | 3.060 | 3.200 | 3.020 | 3.060 | 3.060 | 2,577 |
| 2025-09-26 | 3.155 | 3.155 | 3.110 | 3.110 | 3.110 | 2,373 |
| 2025-09-25 | 3.100 | 3.200 | 3.100 | 3.150 | 3.150 | 13,854 |
| 2025-09-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-09-23 | 2.700 | 3.100 | 2.700 | 3.100 | 3.100 | 57,323 |
| 2025-09-22 | 2.800 | 2.900 | 2.700 | 2.790 | 2.790 | 13,297 |
| 2025-09-19 | 2.880 | 2.980 | 2.860 | 2.890 | 2.890 | 5,223 |
| 2025-09-18 | 2.880 | 2.980 | 2.860 | 2.980 | 2.980 | 23,411 |
| 2025-09-17 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2025-09-16 | 2.920 | 2.920 | 2.820 | 2.910 | 2.910 | 2,574 |
| 2025-09-15 | 2.860 | 3.000 | 2.856 | 2.930 | 2.930 | 2,510 |
| 2025-09-12 | 3.000 | 3.100 | 2.900 | 2.960 | 2.960 | 11,537 |
| 2025-09-11 | 3.090 | 3.090 | 2.900 | 3.010 | 3.010 | 2,813 |
| 2025-09-10 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 28,485 |
| 2025-09-09 | 3.020 | 3.020 | 2.950 | 2.950 | 2.950 | 6,484 |
| 2025-09-08 | 3.000 | 3.200 | 2.970 | 2.970 | 2.970 | 10,662 |
| 2025-09-05 | 3.140 | 3.160 | 3.110 | 3.120 | 3.120 | 9,167 |
| 2025-09-04 | 3.120 | 3.120 | 3.030 | 3.030 | 3.030 | 3,500 |
| 2025-09-03 | 2.900 | 3.120 | 2.900 | 3.010 | 3.010 | 4,594 |
| 2025-09-02 | 3.100 | 3.140 | 2.970 | 2.970 | 2.970 | 16,776 |
| 2025-09-01 | 3.200 | 3.200 | 3.100 | 3.140 | 3.140 | 35,111 |
| 2025-08-29 | 3.200 | 3.200 | 3.149 | 3.170 | 3.170 | 4,764 |
| 2025-08-28 | 3.200 | 3.221 | 3.200 | 3.210 | 3.210 | 9,039 |
| 2025-08-27 | 3.354 | 3.368 | 3.270 | 3.270 | 3.270 | 4,480 |
| 2025-08-26 | 3.380 | 3.380 | 3.155 | 3.210 | 3.210 | 8,082 |
| 2025-08-22 | 3.376 | 3.380 | 3.290 | 3.290 | 3.290 | 2,193 |
| 2025-08-21 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 104 |
| 2025-08-20 | 3.160 | 3.380 | 3.160 | 3.290 | 3.290 | 10,846 |
| 2025-08-19 | 3.120 | 3.323 | 3.100 | 3.270 | 3.270 | 35,237 |
| 2025-08-18 | 3.300 | 3.340 | 3.120 | 3.120 | 3.120 | 18,183 |
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.