TMT Investments PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.200	3.300	3.000	3.200	3.200	16,132
2025-08-14	3.300	3.450	3.000	3.050	3.050	147,245
2025-08-13	3.200	3.550	3.049	3.300	3.300	172,794
2025-08-12	2.900	3.095	2.820	3.040	3.040	23,073
2025-08-11	2.820	3.060	2.800	2.930	2.930	39,895
2025-08-08	2.900	3.000	2.747	2.900	2.900	26,586
2025-08-07	2.900	2.900	2.785	2.810	2.810	5,677
2025-08-06	2.800	2.850	2.800	2.850	2.850	13,851
2025-08-05	2.800	2.880	2.800	2.840	2.840	40,701
2025-08-04	2.780	2.800	2.780	2.790	2.790	83,966
2025-08-01	2.640	2.780	2.640	2.690	2.690	2,152
2025-07-31	2.607	2.650	2.607	2.650	2.650	700
2025-07-30	2.660	2.660	2.580	2.650	2.650	28,127
2025-07-29	2.660	2.710	2.580	2.710	2.710	7,008
2025-07-28	2.520	2.660	2.520	2.600	2.600	5,001
2025-07-25	2.500	2.660	2.500	2.580	2.580	8,608
2025-07-24	2.560	2.660	2.520	2.520	2.520	5,501
2025-07-23	2.560	2.640	2.540	2.640	2.640	22,691
2025-07-22	2.560	2.598	2.560	2.570	2.570	5,750
2025-07-21	2.560	2.600	2.500	2.540	2.540	27,820
2025-07-18	2.700	2.722	2.560	2.580	2.580	42,148
2025-07-17	2.640	2.700	2.610	2.610	2.610	97,825
2025-07-16	2.700	2.700	2.635	2.650	2.650	16,959
2025-07-15	2.520	2.700	2.520	2.650	2.650	66,801
2025-07-14	2.520	2.520	2.490	2.490	2.490	8,226
2025-07-11	2.560	2.560	2.520	2.540	2.540	1,532
2025-07-10	2.640	2.640	2.600	2.600	2.600	1
2025-07-09	2.700	2.700	2.590	2.590	2.590	315
2025-07-08	2.700	2.700	2.660	2.660	2.660	9,893
2025-07-07	2.600	2.680	2.600	2.640	2.640	8,319
2025-07-04	2.550	2.550	2.550	2.550	2.550	0
2025-07-03	2.550	2.550	2.550	2.550	2.550	0
2025-07-02	2.600	2.600	2.500	2.550	2.550	3,506
2025-07-01	2.600	2.600	2.550	2.550	2.550	628
2025-06-30	2.760	2.760	2.550	2.550	2.550	27,766
2025-06-27	2.500	2.630	2.500	2.630	2.630	12,376
2025-06-26	2.500	2.500	2.464	2.500	2.500	51,727
2025-06-25	2.500	2.500	2.460	2.460	2.460	32,103
2025-06-24	2.500	2.500	2.460	2.460	2.460	9,280
2025-06-23	2.500	2.595	2.460	2.470	2.470	8,392
2025-06-20	2.520	2.600	2.510	2.510	2.510	3,737
2025-06-19	2.600	2.600	2.580	2.580	2.580	11
2025-06-18	2.580	2.700	2.500	2.550	2.550	44,126
2025-06-17	2.600	2.660	2.520	2.630	2.630	37,078
2025-06-16	2.240	2.660	2.240	2.480	2.480	45,910
2025-06-13	2.320	2.320	2.245	2.290	2.290	3,826
2025-06-12	2.280	2.280	2.280	2.280	2.280	0
2025-06-11	2.360	2.360	2.260	2.260	2.260	1,000
2025-06-10	2.260	2.320	2.260	2.320	2.320	12,000
2025-06-09	2.240	2.311	2.182	2.260	2.260	23,292
2025-06-06	2.320	2.320	2.320	2.320	2.320	0
2025-06-05	2.360	2.360	2.302	2.320	2.320	31,248
2025-06-04	2.400	2.480	2.300	2.330	2.330	11,044
2025-06-03	2.400	2.400	2.300	2.350	2.350	4,045
2025-06-02	2.340	2.360	2.320	2.340	2.340	5,763
2025-05-30	2.390	2.390	2.350	2.350	2.350	17
2025-05-29	2.460	2.460	2.350	2.350	2.350	1,506
2025-05-28	2.340	2.400	2.340	2.350	2.350	19,446
2025-05-27	2.360	2.460	2.330	2.330	2.330	15,047
2025-05-23	2.380	2.380	2.330	2.330	2.330	15,480

← NewerPage 6 of 22 · 1,268 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.