TomCo Energy Plc - TOM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	0.04	0.04	0.04	0.04	0.04	475,640
September 05, 2025	0.04	0.03	0.03	0.04	0.03	400
September 04, 2025	0.04	0.04	0.04	0.04	0.03	7.95M
September 03, 2025	0.04	0.03	0.03	0.04	0.03	5.13M
September 02, 2025	0.04	0.04	0.04	0.04	0.03	3.6M
September 01, 2025	0.03	0.04	0.04	0.04	0.03	19.69M
August 29, 2025	0.03	0.03	0.03	0.03	0.03	4M
August 28, 2025	0.03	0.03	0.03	0.03	0.03	3.55M
August 27, 2025	0.03	0.03	0.03	0.04	0.03	30.21M
August 26, 2025	0.04	0.03	0.03	0.04	0.03	25.99M
August 22, 2025	0.03	0.04	0.04	0.04	0.03	2.6M
August 21, 2025	0.03	0.04	0.04	0.04	0.03	15.07M
August 20, 2025	0.03	0.04	0.04	0.04	0.03	8,823
August 19, 2025	0.04	0.04	0.04	0.04	0.04	0
August 18, 2025	0.03	0.04	0.04	0.04	0.03	413,540
August 15, 2025	0.04	0.04	0.04	0.04	0.04	0
August 14, 2025	0.04	0.04	0.04	0.04	0.04	10.61M
August 13, 2025	0.04	0.04	0.04	0.04	0.04	1.96M
August 12, 2025	0.03	0.04	0.04	0.04	0.03	1.3M
August 11, 2025	0.03	0.04	0.04	0.04	0.03	3.3M
August 08, 2025	0.03	0.04	0.04	0.04	0.03	10M
August 07, 2025	0.03	0.04	0.04	0.04	0.03	2M
August 06, 2025	0.03	0.04	0.04	0.04	0.03	20.05M
August 05, 2025	0.03	0.04	0.04	0.04	0.03	1.92M
August 04, 2025	0.03	0.04	0.04	0.04	0.03	5.37M
August 01, 2025	0.03	0.04	0.04	0.04	0.03	1.54M
July 31, 2025	0.04	0.04	0.04	0.04	0.03	3.41M
July 30, 2025	0.04	0.04	0.04	0.04	0.04	595,000
July 29, 2025	0.04	0.04	0.04	0.04	0.04	0
July 28, 2025	0.04	0.04	0.04	0.04	0.03	1.11M
July 25, 2025	0.04	0.04	0.04	0.04	0.03	2.34M
July 24, 2025	0.03	0.04	0.04	0.04	0.03	399,285
July 23, 2025	0.03	0.04	0.04	0.04	0.03	252,914
July 22, 2025	0.03	0.04	0.04	0.04	0.03	1.73M
July 21, 2025	0.03	0.04	0.04	0.04	0.03	711,265
July 18, 2025	0.03	0.04	0.04	0.04	0.03	11M
July 17, 2025	0.03	0.04	0.04	0.04	0.03	2.44M
July 16, 2025	0.03	0.04	0.04	0.04	0.03	200,005
July 15, 2025	0.03	0.04	0.04	0.04	0.03	2.23M
July 14, 2025	0.04	0.04	0.04	0.04	0.04	0
July 11, 2025	0.03	0.04	0.04	0.04	0.03	958,353
July 10, 2025	0.03	0.04	0.04	0.04	0.03	4,854
July 09, 2025	0.04	0.04	0.04	0.04	0.04	0
July 08, 2025	0.04	0.04	0.04	0.04	0.03	5.41M
July 07, 2025	0.03	0.04	0.04	0.04	0.03	1.2M
July 04, 2025	0.03	0.03	0.03	0.03	0.03	2.15M
July 03, 2025	0.04	0.04	0.04	0.04	0.04	0
July 02, 2025	0.04	0.04	0.04	0.04	0.04	50,000
July 01, 2025	0.03	0.04	0.04	0.04	0.03	1.76M
June 30, 2025	0.04	0.04	0.04	0.04	0.04	1.05M
June 27, 2025	0.03	0.04	0.04	0.04	0.03	11.42M
June 26, 2025	0.04	0.04	0.04	0.04	0.03	3.62M
June 25, 2025	0.04	0.04	0.04	0.04	0.03	20.97M
June 24, 2025	0.05	0.05	0.05	0.05	0.04	1.45M
June 23, 2025	0.05	0.05	0.05	0.05	0.04	1.63M
June 20, 2025	0.05	0.05	0.05	0.06	0.05	2.09M
June 19, 2025	0.05	0.05	0.05	0.06	0.05	15.67M
June 18, 2025	0.05	0.05	0.05	0.05	0.05	167,601
June 17, 2025	0.05	0.05	0.05	0.05	0.05	100,400
June 16, 2025	0.05	0.05	0.05	0.06	0.04	13.39M

TomCo Energy Plc (TOM.L) LSE