TomTom N.V. (LON:0MKS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 3.640
-0.025 (-0.68%)
At close: Nov 10, 2026
LON:0MKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.72 | 3.72 | 3.65 | 3.64 | 3.64 | -0.68% | 27,835 |
| Nov 9, 2026 | 3.64 | 3.71 | 3.62 | 3.67 | 3.67 | -0.08% | 13,046 |
| Nov 6, 2026 | 3.69 | 3.71 | 3.64 | 3.67 | 3.67 | -0.81% | 52,094 |
| Nov 5, 2026 | 3.80 | 3.84 | 3.69 | 3.70 | 3.70 | -3.57% | 38,346 |
| Nov 4, 2026 | 3.70 | 3.84 | 3.70 | 3.84 | 3.84 | 4.38% | 32,842 |
| Nov 3, 2026 | 3.67 | 3.72 | 3.63 | 3.67 | 3.67 | -0.43% | 5,923 |
| Nov 2, 2026 | 3.70 | 3.69 | 3.58 | 3.69 | 3.69 | 0.54% | 6,483 |
| Oct 30, 2026 | 3.67 | 3.75 | 3.65 | 3.67 | 3.67 | -0.33% | 3,672 |
| Oct 29, 2026 | 3.70 | 3.71 | 3.67 | 3.68 | 3.68 | -1.05% | 11,189 |
| Oct 28, 2026 | 3.76 | 3.77 | 3.69 | 3.72 | 3.72 | 0.13% | 17,543 |
| Oct 27, 2026 | 3.70 | 3.72 | 3.65 | 3.72 | 3.72 | 0.87% | 5,533 |
| Oct 26, 2026 | 3.68 | 3.77 | 3.66 | 3.68 | 3.68 | - | 34,426 |
| Oct 23, 2026 | 3.76 | 3.75 | 3.66 | 3.68 | 3.68 | -2.57% | 36,670 |
| Oct 22, 2026 | 3.82 | 3.84 | 3.78 | 3.78 | 3.78 | -1.43% | 2,384 |
| Oct 21, 2026 | 3.78 | 3.84 | 3.67 | 3.84 | 3.84 | 1.59% | 59,737 |
| Oct 20, 2026 | 3.78 | 3.80 | 3.68 | 3.78 | 3.78 | 0.37% | 20,010 |
| Oct 19, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.76 | 0.59% | 14,345 |
| Oct 16, 2026 | 3.85 | 3.89 | 3.74 | 3.74 | 3.74 | -2.96% | 67,719 |
| Oct 15, 2026 | 3.77 | 3.85 | 3.55 | 3.85 | 3.85 | 1.37% | 119,255 |
| Oct 14, 2026 | 3.85 | 3.86 | 3.80 | 3.80 | 3.80 | -0.34% | 68,211 |
| Oct 13, 2026 | 3.76 | 3.85 | 3.71 | 3.82 | 3.82 | 1.30% | 43,785 |
| Oct 12, 2026 | 3.82 | 3.83 | 3.74 | 3.77 | 3.77 | 0.64% | 18,374 |
| Oct 9, 2026 | 3.70 | 3.79 | 3.74 | 3.74 | 3.74 | 1.52% | 8,263 |
| Oct 8, 2026 | 3.64 | 3.70 | 3.62 | 3.69 | 3.69 | -0.11% | 34,968 |
| Oct 7, 2026 | 3.63 | 3.74 | 3.62 | 3.69 | 3.69 | 0.71% | 8,462 |
| Oct 6, 2026 | 3.69 | 3.70 | 3.65 | 3.66 | 3.66 | -0.60% | 13,656 |
| Oct 5, 2026 | 3.67 | 3.73 | 3.69 | 3.69 | 3.69 | 1.21% | 10,141 |
| Oct 2, 2026 | 3.68 | 3.72 | 3.64 | 3.64 | 3.64 | -0.79% | 11,332 |
| Oct 1, 2026 | 3.81 | 3.85 | 3.67 | 3.67 | 3.67 | -4.00% | 14,536 |
| Sep 30, 2026 | 3.90 | 3.93 | 3.77 | 3.82 | 3.82 | 2.91% | 32,399 |
| Sep 29, 2026 | 3.76 | 3.81 | 3.72 | 3.72 | 3.72 | -1.06% | 10,495 |
| Sep 28, 2026 | 3.85 | 3.85 | 3.76 | 3.76 | 3.76 | -1.47% | 11,038 |
| Sep 25, 2026 | 3.80 | 3.83 | 3.79 | 3.81 | 3.81 | 0.95% | 3,197 |
| 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 |