TMT Investments PLC - TMT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	3.14	3.12	3.12	3.16	3.11	12,150
September 04, 2025	3.12	3.03	3.03	3.12	3.03	6,514
September 03, 2025	2.9	3.01	3.01	3.12	2.9	6,630
September 02, 2025	3.1	2.97	2.97	3.14	2.97	19,859
September 01, 2025	3.15	3.14	3.14	3.2	3.1	35,111
August 29, 2025	3.2	3.17	3.17	3.2	3.15	5,541
August 28, 2025	3.22	3.21	3.21	3.22	3.2	8,039
August 27, 2025	3.35	3.27	3.27	3.37	3.27	4,980
August 26, 2025	3.35	3.21	3.21	3.38	3.15	9,582
August 22, 2025	3.38	3.29	3.29	3.38	3.29	5,040
August 21, 2025	3.4	3.29	3.29	3.4	3.29	1,711
August 20, 2025	3.16	3.29	3.29	3.38	3.16	16,104
August 19, 2025	3.12	3.27	3.27	3.32	3.1	37,241
August 18, 2025	3.3	3.12	3.12	3.34	3.12	15,437
August 15, 2025	3.25	3.2	3.2	3.3	3	17,871
August 14, 2025	3.45	3.05	3.05	3.45	3	103,897
August 13, 2025	3.05	3.3	3.3	3.55	3.05	101,173
August 12, 2025	2.9	3.04	3.04	3.1	2.82	23,073
August 11, 2025	3.04	2.93	2.93	3.06	2.8	39,895
August 08, 2025	2.86	2.9	2.9	3	2.75	28,742
August 07, 2025	2.78	2.81	2.81	2.9	2.78	5,677
August 06, 2025	2.84	2.85	2.85	2.85	2.8	13,851
August 05, 2025	2.8	2.84	2.84	2.88	2.8	50,701
August 04, 2025	2.8	2.79	2.79	2.8	2.78	83,966
August 01, 2025	2.78	2.69	2.69	2.78	2.64	3,722
July 31, 2025	2.61	2.65	2.65	2.65	2.61	1,400
July 30, 2025	2.66	2.65	2.65	2.66	2.58	16,693
July 29, 2025	2.58	2.71	2.71	2.71	2.58	7,508
July 28, 2025	2.66	2.6	2.6	2.66	2.52	10,002
July 25, 2025	2.66	2.58	2.58	2.66	2.5	11,608
July 24, 2025	2.56	2.52	2.52	2.66	2.52	5,501
July 23, 2025	2.54	2.64	2.64	2.64	2.54	22,691
July 22, 2025	2.56	2.57	2.57	2.6	2.56	6,500
July 21, 2025	2.56	2.54	2.54	2.6	2.5	27,820
July 18, 2025	2.7	2.58	2.58	2.72	2.56	42,148
July 17, 2025	2.7	2.61	2.61	2.7	2.61	53,681
July 16, 2025	2.7	2.65	2.65	2.7	2.64	19,143
July 15, 2025	2.52	2.65	2.65	2.7	2.52	66,800
July 14, 2025	2.52	2.49	2.49	2.52	2.49	8,226
July 11, 2025	2.56	2.54	2.54	2.56	2.52	1,641
July 10, 2025	2.64	2.6	2.6	2.64	2.6	2
July 09, 2025	2.7	2.59	2.59	2.7	2.59	630
July 08, 2025	2.69	2.66	2.66	2.7	2.66	9,893
July 07, 2025	2.6	2.64	2.64	2.68	2.6	9,819
July 04, 2025	2.55	2.55	2.55	2.55	2.55	0
July 03, 2025	2.55	2.55	2.55	2.55	2.55	0
July 02, 2025	2.6	2.55	2.55	2.6	2.5	4,283
July 01, 2025	2.6	2.55	2.55	2.6	2.55	628
June 30, 2025	2.76	2.55	2.55	2.76	2.55	18,766
June 27, 2025	2.5	2.63	2.63	2.63	2.5	12,493
June 26, 2025	2.5	2.5	2.5	2.5	2.46	32,726
June 25, 2025	2.5	2.46	2.46	2.5	2.46	35,650
June 24, 2025	2.5	2.46	2.46	2.5	2.46	10,351
June 23, 2025	2.6	2.47	2.47	2.6	2.46	8,392
June 20, 2025	2.6	2.51	2.51	2.6	2.51	3,737
June 19, 2025	2.6	2.58	2.58	2.6	2.58	34
June 18, 2025	2.7	2.55	2.55	2.7	2.5	53,436
June 17, 2025	2.6	2.63	2.63	2.66	2.52	37,077
June 16, 2025	2.24	2.48	2.48	2.66	2.24	45,910
June 13, 2025	2.32	2.29	2.29	2.32	2.25	3,826

TMT Investments PLC (TMT.L) LSE