TMT Investments PLC (AIM:TMT)
London · Delayed Price · Currency is GBP · Price in USD 2.600
-0.050 (-1.89%)
Nov 21, 2025, 3:06 PM GMT+1
TMT Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | -1.70% | 81,308 |
| Nov 20, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.38% | - |
| Nov 19, 2025 | 2.46 | 2.66 | 2.46 | 2.66 | 2.66 | 9.47% | 66,329 |
| Nov 18, 2025 | 2.50 | 2.58 | 2.44 | 2.43 | 2.43 | -5.81% | 43,256 |
| Nov 17, 2025 | 2.60 | 2.76 | 2.56 | 2.58 | 2.58 | -3.01% | 36,644 |
| Nov 14, 2025 | 2.58 | 2.58 | 2.58 | 2.66 | 2.66 | - | 2,500 |
| Nov 13, 2025 | 2.62 | 2.78 | 2.57 | 2.66 | 2.66 | -1.12% | 14,641 |
| Nov 12, 2025 | 2.68 | 2.78 | 2.66 | 2.69 | 2.69 | -1.47% | 14,645 |
| Nov 11, 2025 | 2.79 | 2.79 | 2.78 | 2.73 | 2.73 | -0.36% | 1,005 |
| Nov 10, 2025 | 2.74 | 2.90 | 2.70 | 2.74 | 2.74 | -2.14% | 11,688 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 1.45% | - |
| Nov 6, 2025 | 2.74 | 2.84 | 2.74 | 2.76 | 2.76 | -1.43% | 8,388 |
| Nov 5, 2025 | 2.82 | 2.83 | 2.80 | 2.80 | 2.80 | -2.10% | 9,958 |
| Nov 4, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.35% | 437 |
| Nov 3, 2025 | 2.90 | 2.99 | 2.84 | 2.87 | 2.87 | 0.35% | 6,776 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.86 | 2.86 | 2.86 | -2.39% | 11,793 |
| Oct 30, 2025 | 3.00 | 3.04 | 2.80 | 2.93 | 2.93 | 3.17% | 2,518 |
| Oct 29, 2025 | 2.96 | 3.02 | 2.84 | 2.84 | 2.84 | -1.73% | 18,643 |
| Oct 28, 2025 | 2.90 | 3.04 | 2.90 | 2.89 | 2.89 | -2.36% | 7,457 |
| Oct 27, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -0.67% | 5,108 |
| Oct 24, 2025 | 2.90 | 3.04 | 2.90 | 2.98 | 2.98 | 3.83% | 6,656 |
| Oct 23, 2025 | 2.86 | 2.86 | 2.86 | 2.87 | 2.87 | 1.41% | 21 |
| 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 | 2.72 | 2.72 | 2.84 | 2.84 | -0.35% | 5,000 |
| Oct 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 720 |
| Oct 16, 2025 | 2.70 | 2.70 | 2.70 | 2.85 | 2.85 | 0.35% | 280 |
| Oct 15, 2025 | 2.98 | 2.98 | 2.86 | 2.84 | 2.84 | -0.70% | 721 |
| Oct 14, 2025 | 2.70 | 2.90 | 2.68 | 2.86 | 2.86 | 2.14% | 12,313 |
| Oct 13, 2025 | 2.90 | 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% | 558 |
| Oct 9, 2025 | 3.02 | 3.19 | 2.96 | 3.10 | 3.10 | 3.68% | 50,074 |
| Oct 8, 2025 | 3.04 | 3.04 | 3.04 | 2.99 | 2.99 | 1.01% | 1,550 |
| Oct 7, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -2.31% | 378 |
| Oct 6, 2025 | 3.00 | 3.18 | 3.00 | 3.03 | 3.03 | -1.94% | 9,441 |
| Oct 3, 2025 | 3.14 | 3.14 | 3.10 | 3.09 | 3.09 | -2.52% | 3,232 |
| Oct 2, 2025 | 3.14 | 3.14 | 3.14 | 3.17 | 3.17 | -0.31% | 3,700 |
| Oct 1, 2025 | 3.16 | 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 | 3.06 | 3.20 | 3.02 | 3.06 | 3.06 | -1.61% | 2,577 |
| Sep 26, 2025 | 3.16 | 3.16 | 3.16 | 3.11 | 3.11 | -1.27% | 2,373 |
| Sep 25, 2025 | 3.10 | 3.20 | 3.10 | 3.15 | 3.15 | 5.00% | 14,546 |
| 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 | 2.88 | 2.86 | 2.98 | 2.98 | 0.68% | 24,557 |
| 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% | 2,510 |