TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 3.812
+0.036 (0.95%)
At close: Sep 25, 2026
LON:0MKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 3.80 | 3.83 | 3.79 | 3.83 | 3.83 | 1.40% | 3,196 |
| Sep 24, 2026 | 3.87 | 3.87 | 3.77 | 3.78 | 3.78 | -2.68% | 7,915 |
| Sep 23, 2026 | 3.89 | 3.91 | 3.80 | 3.88 | 3.88 | -0.10% | 1,047 |
| Sep 22, 2026 | 3.93 | 3.95 | 3.88 | 3.88 | 3.88 | - | 4,870 |
| Sep 21, 2026 | 3.85 | 3.93 | 3.84 | 3.88 | 3.88 | 1.04% | 5,400 |
| Sep 18, 2026 | 3.90 | 3.96 | 3.84 | 3.84 | 3.84 | -3.17% | 2,555 |
| Sep 17, 2026 | 3.90 | 3.98 | 3.94 | 3.97 | 3.97 | 1.90% | 34,020 |
| Sep 16, 2026 | 3.92 | 3.95 | 3.89 | 3.90 | 3.90 | -0.36% | 6,576 |
| Sep 15, 2026 | 3.95 | 3.93 | 3.85 | 3.91 | 3.91 | -0.05% | 15,922 |
| Sep 14, 2026 | 3.95 | 3.93 | 3.89 | 3.91 | 3.91 | -0.31% | 17,908 |
| Sep 11, 2026 | 3.98 | 3.98 | 3.92 | 3.92 | 3.92 | -1.26% | 9,980 |
| Sep 10, 2026 | 4.00 | 4.03 | 3.97 | 3.97 | 3.97 | -1.34% | 3,501 |
| Sep 9, 2026 | 3.96 | 4.05 | 3.96 | 4.03 | 4.03 | 1.56% | 16,057 |
| Sep 8, 2026 | 4.07 | 4.06 | 3.94 | 3.97 | 3.97 | -2.91% | 12,079 |
| Sep 7, 2026 | 4.09 | 4.11 | 4.00 | 4.09 | 4.09 | -0.90% | 694 |
| Sep 4, 2026 | 4.06 | 4.20 | 4.11 | 4.12 | 4.12 | 2.33% | 14,903 |
| Sep 3, 2026 | 4.05 | 4.08 | 4.01 | 4.03 | 4.03 | -0.42% | 4,413 |
| Sep 2, 2026 | 4.03 | 4.07 | 4.02 | 4.05 | 4.05 | -0.30% | 4,688 |
| Sep 1, 2026 | 4.16 | 4.15 | 4.06 | 4.06 | 4.06 | -2.94% | 19,331 |
| Aug 31, 2026 | 4.15 | 4.21 | 4.13 | 4.18 | 4.18 | 1.21% | 5,780 |
| Aug 28, 2026 | 4.15 | 4.21 | 4.15 | 4.13 | 4.13 | -0.75% | 2,007 |
| Aug 27, 2026 | 4.12 | 4.17 | 4.13 | 4.16 | 4.16 | 1.00% | 11,359 |
| Aug 26, 2026 | 4.08 | 4.15 | 4.06 | 4.12 | 4.12 | 1.03% | 14,377 |
| Aug 25, 2026 | 4.07 | 4.14 | 4.07 | 4.08 | 4.08 | 0.94% | 12,662 |
| Aug 24, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | 0.05% | 18,818 |
| Aug 21, 2026 | 4.03 | 4.05 | 4.02 | 4.04 | 4.04 | -0.49% | 3,463 |
| Aug 20, 2026 | 4.10 | 4.10 | 3.99 | 4.06 | 4.06 | -0.39% | 29,982 |
| Aug 19, 2026 | 3.95 | 4.07 | 3.94 | 4.07 | 4.07 | 2.72% | 87,288 |
| Aug 18, 2026 | 3.99 | 4.01 | 3.96 | 3.97 | 3.97 | -0.60% | 51,310 |
| Aug 17, 2026 | 4.27 | 4.21 | 3.98 | 3.99 | 3.99 | -6.78% | 56,871 |
| Aug 14, 2026 | 4.23 | 4.33 | 4.23 | 4.28 | 4.28 | 1.90% | 42,782 |
| Aug 13, 2026 | 4.11 | 4.20 | 4.05 | 4.20 | 4.20 | 2.92% | 27,648 |
| Aug 12, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 4.08 | -0.37% | 15,040 |
| Aug 11, 2026 | 4.10 | 4.15 | 3.99 | 4.10 | 4.10 | 2.35% | 16,010 |
| Aug 10, 2026 | 4.07 | 4.08 | 3.99 | 4.00 | 4.00 | -0.99% | 13,060 |
| Aug 7, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.74% | 12,556 |
| Aug 6, 2026 | 3.86 | 3.99 | 3.84 | 3.97 | 3.97 | 3.36% | 22,618 |
| Aug 5, 2026 | 3.93 | 3.97 | 3.84 | 3.84 | 3.84 | -1.74% | 32,252 |
| Aug 4, 2026 | 3.84 | 3.91 | 3.86 | 3.91 | 3.91 | -0.76% | 13,587 |
| Aug 3, 2026 | 3.90 | 3.97 | 3.89 | 3.94 | 3.94 | 2.39% | 12,359 |
| Jul 31, 2026 | 3.90 | 3.89 | 3.81 | 3.85 | 3.85 | -0.21% | 32,572 |
| Jul 30, 2026 | 3.91 | 3.90 | 3.85 | 3.86 | 3.86 | 0.26% | 33,823 |
| Jul 29, 2026 | 3.69 | 3.93 | 3.62 | 3.85 | 3.85 | 4.51% | 110,717 |
| Jul 28, 2026 | 3.60 | 3.70 | 3.54 | 3.68 | 3.68 | 2.76% | 16,327 |
| Jul 27, 2026 | 3.57 | 3.64 | 3.56 | 3.58 | 3.58 | 1.56% | 204,542 |
| Jul 24, 2026 | 3.45 | 3.56 | 3.44 | 3.53 | 3.53 | 2.44% | 39,862 |
| Jul 23, 2026 | 3.68 | 3.66 | 3.44 | 3.44 | 3.44 | -4.81% | 67,046 |
| Jul 22, 2026 | 3.78 | 3.84 | 3.62 | 3.62 | 3.62 | -4.29% | 72,714 |
| Jul 21, 2026 | 3.87 | 3.84 | 3.76 | 3.78 | 3.78 | -1.36% | 21,993 |
| Jul 20, 2026 | 4.06 | 4.12 | 3.83 | 3.83 | 3.83 | -6.31% | 103,953 |