TMT Investments PLC (AIM:TMT)
London · Delayed Price · Currency is GBP · Price in USD 3.000
+0.030 (1.01%)
Sep 9, 2025, 2:44 PM GMT+1
TMT Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.68% | 4,180 |
| Sep 8, 2025 | 3.20 | 3.20 | 2.97 | 2.97 | 2.97 | -4.81% | 13,503 |
| Sep 5, 2025 | 3.14 | 3.16 | 3.11 | 3.12 | 3.12 | 2.97% | 12,595 |
| Sep 4, 2025 | 3.12 | 3.12 | 3.03 | 3.03 | 3.03 | 0.66% | 6,514 |
| Sep 3, 2025 | 2.90 | 3.12 | 2.90 | 3.01 | 3.01 | 1.35% | 6,630 |
| Sep 2, 2025 | 3.10 | 3.14 | 2.97 | 2.97 | 2.97 | -5.41% | 19,859 |
| Sep 1, 2025 | 3.15 | 3.20 | 3.10 | 3.14 | 3.14 | -0.95% | 35,111 |
| Aug 29, 2025 | 3.20 | 3.20 | 3.15 | 3.17 | 3.17 | -1.25% | 5,541 |
| Aug 28, 2025 | 3.22 | 3.22 | 3.20 | 3.21 | 3.21 | -1.83% | 9,039 |
| Aug 27, 2025 | 3.35 | 3.37 | 3.27 | 3.27 | 3.27 | 1.87% | 4,980 |
| Aug 26, 2025 | 3.35 | 3.38 | 3.15 | 3.21 | 3.21 | -2.43% | 9,582 |
| Aug 22, 2025 | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | - | 5,040 |
| Aug 21, 2025 | 3.40 | 3.40 | 3.29 | 3.29 | 3.29 | - | 1,711 |
| Aug 20, 2025 | 3.16 | 3.38 | 3.16 | 3.29 | 3.29 | 0.61% | 16,104 |
| Aug 19, 2025 | 3.12 | 3.32 | 3.10 | 3.27 | 3.27 | 4.81% | 37,241 |
| Aug 18, 2025 | 3.30 | 3.34 | 3.12 | 3.12 | 3.12 | -2.50% | 18,182 |
| Aug 15, 2025 | 3.25 | 3.30 | 3.00 | 3.20 | 3.20 | 4.92% | 17,871 |
| Aug 14, 2025 | 3.45 | 3.45 | 3.00 | 3.05 | 3.05 | -7.58% | 103,897 |
| Aug 13, 2025 | 3.05 | 3.55 | 3.05 | 3.30 | 3.30 | 8.55% | 101,173 |
| Aug 12, 2025 | 2.90 | 3.10 | 2.82 | 3.04 | 3.04 | 3.75% | 23,073 |
| Aug 11, 2025 | 3.04 | 3.06 | 2.80 | 2.93 | 2.93 | 1.03% | 39,895 |
| Aug 8, 2025 | 2.86 | 3.00 | 2.75 | 2.90 | 2.90 | 3.20% | 28,742 |
| Aug 7, 2025 | 2.78 | 2.90 | 2.78 | 2.81 | 2.81 | -1.40% | 5,677 |
| Aug 6, 2025 | 2.84 | 2.85 | 2.80 | 2.85 | 2.85 | 0.35% | 15,691 |
| Aug 5, 2025 | 2.80 | 2.88 | 2.80 | 2.84 | 2.84 | 1.79% | 50,701 |
| Aug 4, 2025 | 2.80 | 2.80 | 2.78 | 2.79 | 2.79 | 3.72% | 83,966 |
| Aug 1, 2025 | 2.78 | 2.78 | 2.64 | 2.69 | 2.69 | 1.51% | 3,722 |
| Jul 31, 2025 | 2.61 | 2.65 | 2.61 | 2.65 | 2.65 | - | 1,400 |
| Jul 30, 2025 | 2.66 | 2.66 | 2.58 | 2.65 | 2.65 | -2.21% | 16,693 |
| Jul 29, 2025 | 2.58 | 2.71 | 2.58 | 2.71 | 2.71 | 4.23% | 7,508 |
| Jul 28, 2025 | 2.66 | 2.66 | 2.52 | 2.60 | 2.60 | 0.78% | 10,002 |
| Jul 25, 2025 | 2.66 | 2.66 | 2.50 | 2.58 | 2.58 | 2.38% | 11,608 |
| Jul 24, 2025 | 2.56 | 2.66 | 2.52 | 2.52 | 2.52 | -4.55% | 5,501 |
| Jul 23, 2025 | 2.54 | 2.64 | 2.54 | 2.64 | 2.64 | 2.72% | 22,691 |
| Jul 22, 2025 | 2.56 | 2.60 | 2.56 | 2.57 | 2.57 | 1.18% | 6,500 |
| Jul 21, 2025 | 2.56 | 2.60 | 2.50 | 2.54 | 2.54 | -1.55% | 27,820 |
| Jul 18, 2025 | 2.70 | 2.72 | 2.56 | 2.58 | 2.58 | -1.15% | 42,148 |
| Jul 17, 2025 | 2.70 | 2.70 | 2.61 | 2.61 | 2.61 | -1.51% | 53,681 |
| Jul 16, 2025 | 2.70 | 2.70 | 2.64 | 2.65 | 2.65 | - | 19,143 |
| Jul 15, 2025 | 2.52 | 2.70 | 2.52 | 2.65 | 2.65 | 6.43% | 66,800 |
| Jul 14, 2025 | 2.52 | 2.52 | 2.49 | 2.49 | 2.49 | -1.97% | 8,226 |
| Jul 11, 2025 | 2.56 | 2.56 | 2.52 | 2.54 | 2.54 | -2.31% | 1,641 |
| Jul 10, 2025 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | 0.39% | 2 |
| Jul 9, 2025 | 2.70 | 2.70 | 2.59 | 2.59 | 2.59 | -2.63% | 630 |
| Jul 8, 2025 | 2.69 | 2.70 | 2.66 | 2.66 | 2.66 | 0.76% | 9,893 |
| Jul 7, 2025 | 2.60 | 2.68 | 2.60 | 2.64 | 2.64 | 3.53% | 9,819 |
| Jul 4, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 3, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | - | - |
| Jul 2, 2025 | 2.60 | 2.60 | 2.50 | 2.55 | 2.55 | - | 4,283 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.55 | 2.55 | 2.55 | - | 628 |