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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	2.28	2.28	2.28	2.28	2.28	0
June 11, 2025	2.36	2.26	2.26	2.36	2.26	1,000
June 10, 2025	2.26	2.32	2.32	2.32	2.26	12,000
June 09, 2025	2.3	2.26	2.26	2.31	2.18	25,441
June 06, 2025	2.32	2.32	2.32	2.32	2.32	0
June 05, 2025	2.36	2.32	2.32	2.36	2.3	33,098
June 04, 2025	2.4	2.33	2.33	2.48	2.3	11,044
June 03, 2025	2.4	2.35	2.35	2.4	2.3	4,045
June 02, 2025	2.34	2.34	2.34	2.34	2.34	0
May 30, 2025	2.39	2.35	2.35	2.39	2.35	17
May 29, 2025	2.46	2.35	2.35	2.46	2.35	2,531
May 28, 2025	2.34	2.35	2.35	2.4	2.34	19,995
May 27, 2025	2.46	2.33	2.33	2.46	2.33	17,214

TMT Investments PLC (TMT.L) LSE