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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	0.06	0.07	0.07	0.07	0.05	3.36M
October 16, 2025	0.06	0.07	0.07	0.07	0.05	26.83M
October 15, 2025	0.06	0.06	0.06	0.07	0.05	2.02M
October 14, 2025	0.06	0.06	0.06	0.07	0.05	1.04M
October 13, 2025	0.06	0.06	0.06	0.07	0.05	9.78M
October 10, 2025	0.06	0.06	0.06	0.06	0.05	1.02M
October 09, 2025	0.06	0.06	0.06	0.06	0.05	13.08M
October 08, 2025	0.07	0.06	0.06	0.07	0.05	38.64M
October 07, 2025	0.07	0.07	0.07	0.08	0.06	6.71M
October 06, 2025	0.07	0.07	0.07	0.08	0.06	8.82M
October 03, 2025	0.07	0.07	0.07	0.08	0.06	1.17M
October 02, 2025	0.07	0.07	0.07	0.08	0.06	38M
October 01, 2025	0.05	0.07	0.07	0.07	0.05	44.26M
September 30, 2025	0.05	0.05	0.05	0.05	0.04	12.86M
September 29, 2025	0.04	0.05	0.05	0.05	0.04	14.15M
September 26, 2025	0.04	0.05	0.05	0.05	0.04	954,161
September 25, 2025	0.04	0.04	0.04	0.05	0.04	17.75M
September 24, 2025	0.04	0.04	0.04	0.05	0.04	10.35M
September 23, 2025	0.04	0.04	0.04	0.05	0.04	3.02M
September 22, 2025	0.04	0.04	0.04	0.05	0.04	2.68M
September 19, 2025	0.05	0.04	0.04	0.05	0.04	690,480
September 18, 2025	0.04	0.04	0.04	0.05	0.04	4.69M
September 17, 2025	0.04	0.04	0.04	0.05	0.04	1.71M
September 16, 2025	0.04	0.04	0.04	0.05	0.04	6.97M
September 15, 2025	0.04	0.04	0.04	0.05	0.04	670,932
September 12, 2025	0.04	0.04	0.04	0.05	0.04	11.59M
September 11, 2025	0.04	0.04	0.04	0.04	0.04	14.63M
September 10, 2025	0.04	0.04	0.04	0.04	0.03	13.44M
September 09, 2025	0.04	0.04	0.04	0.04	0.03	9.2M
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

TomCo Energy Plc (TOM.L) LSE