TMT Investments PLC (AIM:TMT)
London · Delayed Price · Currency is GBP · Price in USD 3.400
+0.180 (5.59%)
Aug 14, 2026, 2:58 PM GMT
TMT Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3.50 | 3.50 | 3.50 | 3.40 | 3.40 | 5.59% | 6,651 |
| Aug 13, 2026 | 3.22 | 3.50 | 3.22 | 3.22 | 3.22 | -8.00% | 6,062 |
| Aug 12, 2026 | 3.50 | 3.50 | 3.30 | 3.50 | 3.50 | 9.37% | 10,386 |
| Aug 11, 2026 | 3.59 | 3.60 | 3.20 | 3.20 | 3.20 | -4.19% | 24,963 |
| Aug 10, 2026 | 3.30 | 3.50 | 3.28 | 3.34 | 3.34 | 5.70% | 36,193 |
| Aug 7, 2026 | 3.10 | 3.17 | 3.09 | 3.16 | 3.16 | 1.28% | 10,431 |
| Aug 6, 2026 | 3.20 | 3.20 | 3.12 | 3.12 | 3.12 | 0.65% | 21,099 |
| Aug 5, 2026 | 3.56 | 3.60 | 3.02 | 3.10 | 3.10 | -8.82% | 55,918 |
| Aug 4, 2026 | 3.30 | 3.50 | 3.30 | 3.40 | 3.40 | 5.92% | 54,390 |
| Aug 3, 2026 | 3.12 | 3.12 | 3.12 | 3.21 | 3.21 | 0.31% | 3 |
| Jul 31, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 3.23% | 8,306 |
| Jul 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 2,206 |
| Jul 29, 2026 | 3.04 | 3.10 | 3.00 | 3.10 | 3.10 | 5.80% | 14,670 |
| Jul 28, 2026 | 3.10 | 3.30 | 2.81 | 2.93 | 2.93 | -8.72% | 37,099 |
| Jul 27, 2026 | 3.38 | 3.38 | 3.10 | 3.21 | 3.21 | -0.93% | 6,541 |
| Jul 24, 2026 | 3.38 | 3.38 | 3.38 | 3.24 | 3.24 | 2.53% | 4 |
| Jul 23, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 4,185 |
| Jul 22, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | 11,322 |
| Jul 21, 2026 | 3.40 | 3.40 | 3.28 | 3.25 | 3.25 | -3.27% | 18,527 |
| Jul 20, 2026 | 3.50 | 3.50 | 3.31 | 3.36 | 3.36 | -1.47% | 5,863 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.34 | 3.41 | 3.41 | -2.01% | 3,560 |
| Jul 16, 2026 | 3.42 | 3.45 | 3.40 | 3.48 | 3.48 | - | 27,639 |
| Jul 15, 2026 | 3.50 | 3.64 | 3.47 | 3.48 | 3.48 | -1.14% | 13,333 |
| Jul 14, 2026 | 3.60 | 3.64 | 3.46 | 3.52 | 3.52 | 0.86% | 11,498 |
| Jul 13, 2026 | 3.44 | 3.50 | 3.30 | 3.49 | 3.49 | 3.25% | 12,797 |
| Jul 10, 2026 | 3.40 | 3.44 | 3.32 | 3.38 | 3.38 | 2.42% | 8,396 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 41,867 |
| Jul 8, 2026 | 3.30 | 3.38 | 3.23 | 3.30 | 3.30 | 1.23% | 14,926 |
| Jul 7, 2026 | 3.26 | 3.43 | 3.20 | 3.26 | 3.26 | 0.62% | 12,399 |
| Jul 6, 2026 | 3.14 | 3.58 | 3.14 | 3.24 | 3.24 | 8.00% | 128,808 |
| Jul 3, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -0.66% | 12,007 |
| Jul 2, 2026 | 3.02 | 3.06 | 3.00 | 3.02 | 3.02 | 2.03% | 29,331 |
| Jul 1, 2026 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 12,374 |
| Jun 30, 2026 | 3.02 | 3.04 | 2.96 | 3.00 | 3.00 | - | 15,484 |
| Jun 29, 2026 | 2.82 | 3.02 | 2.82 | 3.00 | 3.00 | 7.14% | 118,683 |
| Jun 26, 2026 | 2.88 | 2.88 | 2.77 | 2.80 | 2.80 | -1.75% | 20,454 |
| Jun 25, 2026 | 2.86 | 2.86 | 2.72 | 2.85 | 2.85 | 2.52% | 27,553 |
| Jun 24, 2026 | 2.70 | 2.82 | 2.70 | 2.78 | 2.78 | 4.91% | 29,479 |
| Jun 23, 2026 | 2.60 | 2.60 | 2.56 | 2.65 | 2.65 | 1.92% | 117,878 |
| Jun 22, 2026 | 2.60 | 2.64 | 2.59 | 2.60 | 2.60 | - | 61,314 |
| Jun 19, 2026 | 2.60 | 2.60 | 2.48 | 2.60 | 2.60 | 1.96% | 10,157 |
| Jun 18, 2026 | 2.50 | 2.60 | 2.48 | 2.55 | 2.55 | 4.08% | 129,591 |
| Jun 17, 2026 | 2.44 | 2.50 | 2.42 | 2.45 | 2.45 | -2.39% | 23,043 |
| Jun 16, 2026 | 2.43 | 2.57 | 2.43 | 2.51 | 2.51 | -2.33% | 14,375 |
| Jun 15, 2026 | 2.54 | 2.55 | 2.54 | 2.57 | 2.57 | 1.98% | 9,170 |
| Jun 12, 2026 | 2.45 | 2.45 | 2.45 | 2.52 | 2.52 | 0.40% | 2,058 |
| Jun 11, 2026 | 2.44 | 2.44 | 2.44 | 2.51 | 2.51 | - | 101,901 |
| Jun 10, 2026 | 2.60 | 2.60 | 2.45 | 2.51 | 2.51 | -1.57% | 4,143 |
| Jun 9, 2026 | 2.50 | 2.52 | 2.50 | 2.55 | 2.55 | 3.66% | 3,729 |
| Jun 8, 2026 | 2.42 | 2.50 | 2.40 | 2.46 | 2.46 | 0.41% | 24,850 |