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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.68	2.75	2.75	2.8	2.68	31,928
January 12, 2026	2.8	2.69	2.69	2.8	2.68	13,831
January 09, 2026	2.7	2.79	2.79	2.79	2.7	9,245
January 08, 2026	2.7	2.69	2.69	2.7	2.68	4,612
January 07, 2026	2.7	2.69	2.7	2.7	2.66	6,128
January 06, 2026	2.66	2.7	2.68	2.7	2.66	24,782
January 05, 2026	2.78	2.68	2.68	2.78	2.66	45,761
January 02, 2026	2.78	2.7	2.7	2.8	2.7	3,636
December 31, 2025	2.66	2.72	2.72	2.78	2.66	1,804
December 30, 2025	2.71	2.71	2.71	2.71	2.71	0
December 29, 2025	2.62	2.62	2.62	2.88	2.62	118
December 24, 2025	2.88	2.75	2.75	2.88	2.63	6,002
December 23, 2025	2.78	2.78	2.78	2.78	2.78	0
December 22, 2025	2.8	2.75	2.75	2.86	2.6	4,510
December 19, 2025	2.94	2.71	2.71	2.94	2.71	4,648
December 18, 2025	2.79	2.79	2.79	2.79	2.79	3,000
December 17, 2025	2.74	2.8	2.8	2.8	2.7	61,688
December 16, 2025	2.68	2.73	2.73	2.73	2.68	12,432
December 15, 2025	2.74	2.74	2.74	2.74	2.7	21,416
December 12, 2025	2.76	2.71	2.71	2.76	2.71	469
December 11, 2025	2.7	2.72	2.72	2.72	2.7	48,596
December 10, 2025	2.79	2.69	2.69	2.79	2.69	1,454
December 09, 2025	2.76	2.74	2.74	2.96	2.64	47,202
December 08, 2025	2.7	2.73	2.73	2.73	2.7	6,176
December 05, 2025	2.87	2.79	2.79	2.87	2.79	10,204
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

TMT Investments PLC (TMT.L) LSE