TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 4.318
-0.138 (-3.10%)
At close: Mar 27, 2026
LON:0MKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.44 | 4.40 | 4.32 | 4.32 | 4.32 | -3.10% | 630 |
| Mar 26, 2026 | 4.49 | 4.49 | 4.39 | 4.46 | 4.46 | -0.18% | 2,039 |
| Mar 25, 2026 | 4.59 | 4.57 | 4.46 | 4.46 | 4.46 | -0.49% | 22,313 |
| Mar 24, 2026 | 4.50 | 4.49 | 4.49 | 4.49 | 4.49 | -1.10% | 204 |
| Mar 23, 2026 | 4.39 | 4.59 | 4.26 | 4.54 | 4.54 | 2.67% | 2,825 |
| Mar 20, 2026 | 4.42 | 4.49 | 4.41 | 4.42 | 4.42 | -1.12% | 2,842 |
| Mar 19, 2026 | 4.53 | 4.47 | 4.43 | 4.47 | 4.47 | -2.49% | 6,940 |
| Mar 18, 2026 | 4.66 | 4.73 | 4.58 | 4.58 | 4.58 | -3.17% | 2,734 |
| Mar 17, 2026 | 4.67 | 4.74 | 4.73 | 4.73 | 4.73 | 0.04% | 1,742 |
| Mar 16, 2026 | 4.72 | 4.73 | 4.66 | 4.73 | 4.73 | -0.21% | 4,775 |
| Mar 13, 2026 | 4.76 | 4.76 | 4.69 | 4.74 | 4.74 | -0.13% | 5,951 |
| Mar 12, 2026 | 4.91 | 4.79 | 4.75 | 4.75 | 4.75 | -0.84% | 3,024 |
| Mar 11, 2026 | 4.86 | 4.87 | 4.79 | 4.79 | 4.79 | -0.91% | 50 |
| Mar 10, 2026 | 4.80 | 4.88 | 4.83 | 4.83 | 4.83 | 2.03% | 2,352 |
| Mar 9, 2026 | 4.85 | 4.85 | 4.71 | 4.73 | 4.73 | -3.47% | 5,732 |
| Mar 6, 2026 | 5.22 | 5.22 | 4.86 | 4.90 | 4.90 | -4.87% | 22,384 |
| Mar 5, 2026 | 5.12 | 5.17 | 5.03 | 5.16 | 5.16 | 0.29% | 4,649 |
| Mar 4, 2026 | 4.98 | 5.18 | 5.07 | 5.14 | 5.14 | 2.09% | 15,271 |
| Mar 3, 2026 | 5.05 | 5.16 | 4.95 | 5.04 | 5.04 | -2.42% | 5,609 |
| Mar 2, 2026 | 5.08 | 5.18 | 5.10 | 5.16 | 5.16 | -1.62% | 6,191 |
| Feb 27, 2026 | 5.28 | 5.28 | 5.22 | 5.25 | 5.25 | 0.29% | 511 |
| Feb 26, 2026 | 5.15 | 5.24 | 5.15 | 5.23 | 5.23 | 2.05% | 1,046 |
| Feb 25, 2026 | 5.10 | 5.16 | 5.07 | 5.13 | 5.13 | 0.39% | 547 |
| Feb 24, 2026 | 5.21 | 5.20 | 5.10 | 5.11 | 5.11 | -1.31% | 137 |
| Feb 23, 2026 | 5.25 | 5.28 | 5.17 | 5.17 | 5.17 | -1.18% | 1,984 |
| Feb 20, 2026 | 5.12 | 5.27 | 5.13 | 5.24 | 5.24 | 1.06% | 3,227 |
| Feb 19, 2026 | 5.20 | 5.24 | 5.18 | 5.18 | 5.18 | -0.19% | 1,772 |
| Feb 18, 2026 | 5.13 | 5.19 | 5.11 | 5.19 | 5.19 | 1.51% | 665 |
| Feb 17, 2026 | 5.10 | 5.11 | 5.07 | 5.11 | 5.11 | 0.25% | 656 |
| Feb 16, 2026 | 5.15 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 666 |
| Feb 13, 2026 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | -1.05% | 23,260 |
| Feb 12, 2026 | 5.26 | 5.35 | 5.24 | 5.26 | 5.26 | -0.47% | 22,114 |
| Feb 11, 2026 | 5.35 | 5.38 | 5.27 | 5.28 | 5.28 | -2.58% | 62,645 |
| Feb 10, 2026 | 5.25 | 5.43 | 5.30 | 5.42 | 5.42 | 2.94% | 2,625 |
| Feb 9, 2026 | 5.20 | 5.31 | 5.10 | 5.27 | 5.27 | 1.74% | 41,418 |
| Feb 6, 2026 | 5.20 | 5.20 | 5.11 | 5.18 | 5.18 | -0.38% | 5,510 |
| Feb 5, 2026 | 5.25 | 5.33 | 5.12 | 5.20 | 5.20 | -1.42% | 4,211 |
| Feb 4, 2026 | 5.61 | 5.60 | 5.27 | 5.27 | 5.27 | -12.96% | 15,481 |
| Feb 3, 2026 | 6.16 | 6.28 | 6.01 | 6.06 | 6.06 | -2.18% | 9,951 |
| Feb 2, 2026 | 6.35 | 6.30 | 6.10 | 6.19 | 6.19 | -2.83% | 931 |
| Jan 30, 2026 | 6.33 | 6.41 | 6.21 | 6.37 | 6.37 | 0.39% | 695 |
| Jan 29, 2026 | 6.55 | 6.57 | 6.35 | 6.35 | 6.35 | -2.23% | 14,337 |
| Jan 28, 2026 | 6.70 | 6.63 | 6.45 | 6.49 | 6.49 | -1.59% | 1,387 |
| Jan 27, 2026 | 6.71 | 6.70 | 6.56 | 6.60 | 6.60 | -1.20% | 557 |
| Jan 26, 2026 | 6.60 | 6.75 | 6.66 | 6.68 | 6.68 | 0.83% | 1,039 |
| Jan 23, 2026 | 6.42 | 6.62 | 6.55 | 6.62 | 6.62 | 2.32% | 17,060 |
| Jan 22, 2026 | 6.53 | 6.59 | 6.44 | 6.47 | 6.47 | -1.37% | 11,091 |
| Jan 21, 2026 | 6.54 | 6.68 | 6.49 | 6.56 | 6.56 | -1.50% | 18,994 |
| Jan 20, 2026 | 6.66 | 6.73 | 6.61 | 6.66 | 6.66 | -0.97% | 350 |
| Jan 19, 2026 | 6.70 | 6.73 | 6.63 | 6.73 | 6.73 | 0.60% | 1,378 |