TomTom N.V. (LON:0MKS)
London · Delayed Price · Currency is GBP · Price in EUR 5.05
-0.01 (-0.25%)
At close: Jun 2, 2026
LON:0MKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.15 | 5.20 | 4.99 | 5.05 | 5.05 | -0.25% | 15,765 |
| Jun 1, 2026 | 5.15 | 5.13 | 4.96 | 5.06 | 5.06 | -0.20% | 7,621 |
| May 29, 2026 | 5.10 | 5.14 | 5.07 | 5.07 | 5.07 | 0.10% | 2,844 |
| May 28, 2026 | 5.01 | 5.11 | 5.04 | 5.07 | 5.07 | 0.05% | 114 |
| May 27, 2026 | 5.19 | 5.25 | 5.06 | 5.06 | 5.06 | -1.32% | 4,808 |
| May 26, 2026 | 5.13 | 5.18 | 5.06 | 5.13 | 5.13 | 0.20% | 28,897 |
| May 25, 2026 | 4.89 | 5.13 | 4.89 | 5.12 | 5.12 | 2.66% | 12,859 |
| May 22, 2026 | 4.93 | 5.00 | 4.90 | 4.99 | 4.99 | 0.80% | 7,514 |
| May 21, 2026 | 4.78 | 4.99 | 4.91 | 4.95 | 4.95 | 0.12% | 13,948 |
| May 20, 2026 | 4.73 | 4.94 | 4.72 | 4.94 | 4.94 | 2.62% | 6,220 |
| May 19, 2026 | 4.75 | 4.84 | 4.74 | 4.82 | 4.82 | 0.77% | 5,867 |
| May 18, 2026 | 4.78 | 4.80 | 4.72 | 4.78 | 4.78 | 0.27% | 11,685 |
| May 15, 2026 | 4.79 | 4.78 | 4.65 | 4.77 | 4.77 | 0.85% | 7,292 |
| May 14, 2026 | 4.79 | 4.75 | 4.71 | 4.73 | 4.73 | 0.72% | 4,095 |
| May 13, 2026 | 4.81 | 4.81 | 4.69 | 4.69 | 4.69 | -2.53% | 283 |
| May 12, 2026 | 4.90 | 4.87 | 4.81 | 4.81 | 4.81 | -0.91% | 136 |
| May 11, 2026 | 4.83 | 4.90 | 4.80 | 4.86 | 4.86 | 0.37% | 656 |
| May 8, 2026 | 4.78 | 4.84 | 4.80 | 4.84 | 4.84 | 0.88% | 541 |
| May 7, 2026 | 4.90 | 4.90 | 4.76 | 4.80 | 4.80 | -1.15% | 2,196 |
| May 6, 2026 | 4.74 | 4.92 | 4.75 | 4.85 | 4.85 | 4.45% | 32,929 |
| May 5, 2026 | 4.73 | 4.73 | 4.63 | 4.65 | 4.65 | -1.82% | 14,594 |
| May 4, 2026 | 4.74 | 4.77 | 4.67 | 4.73 | 4.73 | 2.20% | 46,212 |
| Apr 30, 2026 | 4.57 | 4.61 | 4.54 | 4.63 | 4.63 | 1.16% | 5,588 |
| Apr 29, 2026 | 4.62 | 4.58 | 4.53 | 4.58 | 4.58 | -0.15% | 4 |
| Apr 28, 2026 | 4.56 | 4.59 | 4.47 | 4.59 | 4.59 | 1.53% | 1,008 |
| Apr 27, 2026 | 4.60 | 4.62 | 4.52 | 4.52 | 4.52 | -2.12% | 1,522 |
| Apr 24, 2026 | 4.63 | 4.61 | 4.58 | 4.61 | 4.61 | -0.99% | 5,262 |
| Apr 23, 2026 | 4.74 | 4.66 | 4.66 | 4.66 | 4.66 | -1.69% | 202 |
| Apr 22, 2026 | 4.60 | 4.74 | 4.69 | 4.74 | 4.74 | 2.51% | 7,024 |
| Apr 21, 2026 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -0.52% | 20,561 |
| Apr 20, 2026 | 4.48 | 4.65 | 4.46 | 4.65 | 4.65 | 1.09% | 6,699 |
| Apr 17, 2026 | 4.69 | 4.60 | 4.50 | 4.60 | 4.60 | 1.01% | 1,381 |
| Apr 16, 2026 | 4.60 | 4.70 | 4.49 | 4.55 | 4.55 | 0.57% | 15,014 |
| Apr 15, 2026 | 4.50 | 4.55 | 4.47 | 4.53 | 4.53 | 0.94% | 1,340 |
| Apr 14, 2026 | 4.33 | 4.49 | 4.35 | 4.48 | 4.48 | 4.04% | 2,286 |
| Apr 13, 2026 | 4.38 | 4.39 | 4.30 | 4.31 | 4.31 | -2.00% | 4,025 |
| Apr 10, 2026 | 4.33 | 4.47 | 4.40 | 4.40 | 4.40 | 1.38% | 2,008 |
| Apr 9, 2026 | 4.40 | 4.41 | 4.32 | 4.34 | 4.34 | -2.78% | 3,124 |
| Apr 8, 2026 | 4.43 | 4.52 | 4.40 | 4.46 | 4.46 | 4.74% | 3,080 |
| Apr 7, 2026 | 4.36 | 4.44 | 4.26 | 4.26 | 4.26 | -1.07% | 32 |
| Apr 2, 2026 | 4.34 | 4.37 | 4.31 | 4.31 | 4.31 | -1.28% | 6 |
| Apr 1, 2026 | 4.43 | 4.43 | 4.36 | 4.36 | 4.36 | 1.68% | 471 |
| Mar 31, 2026 | 4.25 | 4.32 | 4.26 | 4.29 | 4.29 | 0.85% | 1,452 |
| Mar 30, 2026 | 4.32 | 4.29 | 4.22 | 4.25 | 4.25 | -1.48% | 100 |
| 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 |