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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2.77	2.7	2.7	2.77	2.7	144
December 03, 2025	2.64	2.71	2.71	2.71	2.64	150,000
December 02, 2025	2.62	2.65	2.65	2.7	2.62	53,010
December 01, 2025	2.6	2.75	2.75	2.82	2.57	41,612
November 28, 2025	2.68	2.7	2.7	2.7	2.68	261
November 27, 2025	2.65	2.65	2.65	2.65	2.65	0
November 26, 2025	2.6	2.76	2.76	2.76	2.58	36,315
November 25, 2025	2.76	2.59	2.59	2.8	2.59	92,252
November 24, 2025	2.66	2.68	2.68	2.69	2.6	7,332
November 21, 2025	2.61	2.6	2.6	2.61	2.6	82,290
November 20, 2025	2.65	2.65	2.65	2.65	2.65	0
November 19, 2025	2.46	2.66	2.66	2.66	2.46	65,702
November 18, 2025	2.54	2.43	2.44	2.58	2.43	40,689
November 17, 2025	2.6	2.58	2.58	2.6	2.56	36,644
November 14, 2025	2.58	2.66	2.66	2.66	2.58	2,500
November 13, 2025	2.64	2.66	2.66	2.78	2.57	14,641
November 12, 2025	2.69	2.69	2.69	2.78	2.66	14,645
November 11, 2025	2.79	2.73	2.73	2.79	2.73	2,000
November 10, 2025	2.9	2.74	2.74	2.9	2.7	13,188
November 07, 2025	2.8	2.8	2.8	2.8	2.8	0
November 06, 2025	2.83	2.76	2.76	2.83	2.74	8,388
November 05, 2025	2.82	2.8	2.8	2.83	2.8	9,958
November 04, 2025	2.86	2.86	2.86	2.86	2.86	0
November 03, 2025	2.9	2.87	2.87	2.99	2.84	7,776
October 31, 2025	3	2.86	2.86	3	2.86	11,793
October 30, 2025	3	2.93	2.93	3.04	2.8	2,518
October 29, 2025	2.96	2.84	2.84	3.01	2.84	18,643
October 28, 2025	2.91	2.89	2.89	3.04	2.89	9,951
October 27, 2025	3	2.96	2.96	3	2.92	5,108
October 24, 2025	2.9	2.98	2.98	3.04	2.9	6,655
October 23, 2025	2.86	2.87	2.87	2.87	2.86	42
October 22, 2025	2.84	2.83	2.83	2.86	2.82	9,021
October 21, 2025	2.7	2.9	2.9	2.96	2.6	39,707
October 20, 2025	2.72	2.84	2.84	2.84	2.72	10,000
October 17, 2025	2.85	2.85	2.85	2.85	2.85	0
October 16, 2025	2.7	2.85	2.85	2.85	2.7	280
October 15, 2025	2.98	2.84	2.84	2.98	2.84	722
October 14, 2025	2.68	2.86	2.86	2.9	2.68	4,705
October 13, 2025	2.94	2.8	2.8	2.94	2.74	8,612
October 10, 2025	3.09	3.09	3.09	3.09	3.09	0
October 09, 2025	3.02	3.1	3.1	3.19	2.96	50,074
October 08, 2025	3.04	2.99	2.99	3.04	2.99	2,300
October 07, 2025	2.96	2.96	2.96	2.96	2.96	378
October 06, 2025	3.18	3.03	3.03	3.18	3	9,441
October 03, 2025	3.14	3.09	3.09	3.14	3.09	3,232
October 02, 2025	3.14	3.17	3.17	3.17	3.14	5,400
October 01, 2025	3.1	3.18	3.18	3.2	3.1	5,299
September 30, 2025	3.09	3.09	3.09	3.09	3.09	0
September 29, 2025	3.2	3.06	3.06	3.2	3.02	3,002
September 26, 2025	3.16	3.11	3.11	3.16	3.11	2,373
September 25, 2025	3.1	3.15	3.15	3.2	3.1	16,132
September 24, 2025	3	3	3	3	3	0
September 23, 2025	2.7	3.1	3.1	3.1	2.7	23,010
September 22, 2025	2.8	2.79	2.79	2.9	2.7	16,792
September 19, 2025	2.88	2.89	2.89	2.98	2.86	10,475
September 18, 2025	2.88	2.98	2.98	2.98	2.86	25,218
September 17, 2025	2.96	2.96	2.96	2.96	2.96	0
September 16, 2025	2.92	2.91	2.91	2.92	2.82	2,574
September 15, 2025	2.86	2.93	2.93	3	2.86	3,631
September 12, 2025	3.1	2.96	2.96	3.1	2.9	11,537

TMT Investments PLC (TMT.L) LSE