TMT Investments PLC (AIM:TMT)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 3.240
+0.030 (0.93%)
Nov 4, 2026, 4:35 PM GMT
TMT Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3.12 | 3.28 | 3.12 | 3.24 | 3.24 | 0.93% | 2,755 |
| Nov 3, 2026 | 3.12 | 3.12 | 3.12 | 3.21 | 3.21 | - | 83 |
| Nov 2, 2026 | 3.12 | 3.28 | 3.12 | 3.21 | 3.21 | 2.88% | 7,454 |
| Oct 30, 2026 | 3.12 | 3.15 | 3.12 | 3.12 | 3.12 | -2.80% | 2,283 |
| Oct 29, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Oct 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.31% | 30,222 |
| Oct 27, 2026 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | -1.84% | 532 |
| Oct 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| Oct 23, 2026 | 3.14 | 3.14 | 3.12 | 3.16 | 3.16 | -3.07% | 15,955 |
| Oct 22, 2026 | 3.21 | 3.21 | 3.14 | 3.26 | 3.26 | - | 27,986 |
| Oct 21, 2026 | 3.10 | 3.40 | 3.10 | 3.26 | 3.26 | 0.31% | 2,026 |
| Oct 20, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 5,495 |
| Oct 19, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.52% | - |
| Oct 16, 2026 | 3.25 | 3.25 | 3.25 | 3.30 | 3.30 | - | 1,429 |
| Oct 15, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 5.10% | 9,422 |
| Oct 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.88% | - |
| Oct 13, 2026 | 3.10 | 3.28 | 3.10 | 3.20 | 3.20 | 3.23% | 3,982 |
| Oct 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -4.02% | 5,132 |
| Oct 9, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.31% | 1,311 |
| Oct 8, 2026 | 3.14 | 3.32 | 3.14 | 3.22 | 3.22 | 3.87% | 3,750 |
| Oct 7, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -3.13% | 1,431 |
| Oct 6, 2026 | 3.28 | 3.34 | 3.20 | 3.20 | 3.20 | -2.44% | 28,953 |
| Oct 5, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 2, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | -0.61% | 3,255 |
| Oct 1, 2026 | 3.40 | 3.40 | 3.40 | 3.28 | 3.28 | -0.61% | 1 |
| Sep 30, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.49% | 200 |
| Sep 29, 2026 | 3.30 | 3.31 | 3.30 | 3.35 | 3.35 | -1.47% | 4,227 |
| Sep 28, 2026 | 3.22 | 3.40 | 3.22 | 3.40 | 3.40 | 3.66% | 563 |
| Sep 25, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | 395 |
| Sep 24, 2026 | 3.32 | 3.30 | 3.26 | 3.26 | 3.26 | - | 3,211 |
| Sep 23, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -4.96% | 102 |
| Sep 22, 2026 | 3.47 | 3.47 | 3.47 | 3.43 | 3.43 | 2.69% | 231 |
| Sep 21, 2026 | 3.46 | 3.46 | 3.46 | 3.34 | 3.34 | - | 7,863 |
| Sep 18, 2026 | 3.26 | 3.46 | 3.46 | 3.34 | 3.34 | 0.30% | 209 |
| Sep 17, 2026 | 3.34 | 3.46 | 3.34 | 3.33 | 3.33 | -0.30% | 3,002 |
| Sep 16, 2026 | 3.32 | 3.46 | 3.20 | 3.34 | 3.34 | 1.21% | 17,026 |
| Sep 15, 2026 | 3.49 | 3.32 | 3.30 | 3.30 | 3.30 | -3.23% | 8,388 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.32 | 3.41 | 3.41 | -1.45% | 8 |
| Sep 11, 2026 | 3.33 | 3.60 | 3.33 | 3.46 | 3.46 | - | 14,537 |
| Sep 10, 2026 | 3.54 | 3.54 | 3.33 | 3.46 | 3.46 | -3.62% | 5,401 |
| Sep 9, 2026 | 3.32 | 3.60 | 3.30 | 3.59 | 3.59 | 2.57% | 48,613 |
| Sep 8, 2026 | 3.50 | 3.60 | 3.32 | 3.50 | 3.50 | 6.06% | 13,158 |
| Sep 7, 2026 | 3.30 | 3.56 | 3.30 | 3.30 | 3.30 | -4.35% | 11,264 |
| Sep 4, 2026 | 3.56 | 3.56 | 3.33 | 3.45 | 3.45 | 0.58% | 2,380 |
| Sep 3, 2026 | 3.52 | 3.56 | 3.31 | 3.43 | 3.43 | -1.44% | 17,459 |
| Sep 2, 2026 | 3.60 | 3.60 | 3.60 | 3.48 | 3.48 | -0.57% | 18,547 |
| Sep 1, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.45% | 4,073 |
| Aug 28, 2026 | 3.50 | 3.60 | 3.45 | 3.45 | 3.45 | -1.43% | 35,059 |
| Aug 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 110 |
| Aug 26, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 212 |