TMT Investments PLC (AIM:TMT)
London · Delayed Price · Currency is GBP · Price in USD 2.988
+0.008 (0.27%)
Oct 27, 2025, 4:20 PM GMT+1
TMT Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.90 | 3.04 | 2.90 | 2.98 | 2.98 | 3.83% | 3,844 |
| Oct 23, 2025 | 2.86 | 2.87 | 2.86 | 2.87 | 2.87 | 1.41% | 42 |
| Oct 22, 2025 | 2.84 | 2.86 | 2.82 | 2.83 | 2.83 | -2.41% | 9,021 |
| Oct 21, 2025 | 2.70 | 2.96 | 2.60 | 2.90 | 2.90 | 2.11% | 39,707 |
| Oct 20, 2025 | 2.72 | 2.84 | 2.72 | 2.84 | 2.84 | -0.35% | 10,000 |
| Oct 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | - |
| Oct 16, 2025 | 2.70 | 2.85 | 2.70 | 2.85 | 2.85 | 0.35% | 280 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.84 | 2.84 | 2.84 | -0.70% | 722 |
| Oct 14, 2025 | 2.68 | 2.90 | 2.68 | 2.86 | 2.86 | 2.14% | 12,313 |
| Oct 13, 2025 | 2.94 | 2.94 | 2.74 | 2.80 | 2.80 | -9.39% | 8,612 |
| Oct 10, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.32% | - |
| Oct 9, 2025 | 3.02 | 3.19 | 2.96 | 3.10 | 3.10 | 3.68% | 50,074 |
| Oct 8, 2025 | 3.04 | 3.04 | 2.99 | 2.99 | 2.99 | 1.01% | 2,300 |
| Oct 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.31% | 378 |
| Oct 6, 2025 | 3.18 | 3.18 | 3.00 | 3.03 | 3.03 | -1.94% | 9,441 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.09 | 3.09 | 3.09 | -2.52% | 3,232 |
| Oct 2, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | -0.31% | 5,400 |
| Oct 1, 2025 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 2.91% | 5,299 |
| Sep 30, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 0.98% | - |
| Sep 29, 2025 | 3.20 | 3.20 | 3.02 | 3.06 | 3.06 | -1.61% | 3,002 |
| Sep 26, 2025 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | -1.27% | 2,373 |
| Sep 25, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 5.00% | 16,132 |
| Sep 24, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 23, 2025 | 2.70 | 3.10 | 2.70 | 3.10 | 3.10 | 11.11% | 23,010 |
| Sep 22, 2025 | 2.80 | 2.90 | 2.70 | 2.79 | 2.79 | -3.46% | 16,792 |
| Sep 19, 2025 | 2.88 | 2.98 | 2.86 | 2.89 | 2.89 | -3.02% | 10,475 |
| Sep 18, 2025 | 2.88 | 2.98 | 2.86 | 2.98 | 2.98 | 0.68% | 25,218 |
| Sep 17, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 1.72% | - |
| Sep 16, 2025 | 2.92 | 2.92 | 2.82 | 2.91 | 2.91 | -0.68% | 2,574 |
| Sep 15, 2025 | 2.86 | 3.00 | 2.86 | 2.93 | 2.93 | -1.01% | 3,631 |
| Sep 12, 2025 | 3.10 | 3.10 | 2.90 | 2.96 | 2.96 | -1.66% | 11,537 |
| Sep 11, 2025 | 3.09 | 3.09 | 2.90 | 3.01 | 3.01 | 1.69% | 4,508 |
| Sep 10, 2025 | 2.92 | 2.96 | 2.90 | 2.96 | 2.96 | 0.34% | 4,635 |
| Sep 9, 2025 | 3.02 | 3.02 | 2.95 | 2.95 | 2.95 | -0.67% | 6,484 |
| 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 |