TMT Investments PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	2.220	2.340	2.220	2.340	2.340	1,560
2025-05-21	2.380	2.380	2.290	2.290	2.290	754
2025-05-20	2.300	2.380	2.300	2.380	2.380	1,570
2025-05-19	2.480	2.480	2.312	2.400	2.400	494
2025-05-16	2.390	2.390	2.390	2.390	2.390	0
2025-05-15	2.400	2.460	2.370	2.370	2.370	2,424
2025-05-14	2.400	2.580	2.300	2.400	2.400	5,111
2025-05-13	2.400	2.600	2.400	2.400	2.400	29,346
2025-05-12	2.400	2.530	2.400	2.530	2.530	26,500
2025-05-09	2.331	2.464	2.331	2.360	2.360	5,807
2025-05-08	2.400	2.410	2.400	2.410	2.410	206,477
2025-05-07	2.380	2.380	2.320	2.370	2.370	2,614
2025-05-06	2.440	2.600	2.350	2.350	2.350	30,692
2025-05-02	2.540	2.540	2.450	2.450	2.450	2,668
2025-05-01	2.600	2.600	2.500	2.500	2.500	1,307
2025-04-30	2.540	2.570	2.400	2.570	2.570	1,133
2025-04-29	2.500	2.560	2.500	2.560	2.560	8,892
2025-04-28	2.480	2.490	2.480	2.490	2.490	2,000
2025-04-25	2.500	2.609	2.440	2.470	2.470	6,105
2025-04-24	2.440	2.550	2.437	2.550	2.550	3,275
2025-04-23	2.400	2.440	2.380	2.410	2.410	11,156
2025-04-22	2.500	2.500	2.410	2.410	2.410	8,327
2025-04-17	2.320	2.480	2.300	2.430	2.430	54,849
2025-04-16	2.340	2.450	2.340	2.450	2.450	87
2025-04-15	2.409	2.450	2.350	2.450	2.450	6,953
2025-04-14	2.600	2.600	2.428	2.500	2.500	220
2025-04-11	2.580	2.580	2.500	2.500	2.500	315
2025-04-10	2.400	2.580	2.400	2.500	2.500	11,669
2025-04-09	2.420	2.500	2.320	2.400	2.400	36,775
2025-04-08	2.200	2.492	2.200	2.460	2.460	20,333
2025-04-07	2.200	2.352	2.128	2.310	2.310	6,252
2025-04-04	2.480	2.500	2.266	2.320	2.320	5,502
2025-04-03	2.460	2.470	2.400	2.470	2.470	8,593
2025-04-02	2.500	2.520	2.470	2.470	2.470	46,483
2025-04-01	2.620	2.660	2.540	2.540	2.540	51,863
2025-03-31	2.700	2.700	2.632	2.660	2.660	2,435
2025-03-28	2.620	2.700	2.605	2.650	2.650	18,622
2025-03-27	2.650	2.650	2.650	2.650	2.650	0
2025-03-26	2.640	2.700	2.640	2.650	2.650	8,151
2025-03-25	2.700	2.700	2.602	2.650	2.650	11,864
2025-03-24	2.602	2.650	2.602	2.650	2.650	925
2025-03-21	2.600	2.678	2.600	2.650	2.650	431
2025-03-20	2.602	2.650	2.602	2.650	2.650	2,000
2025-03-19	2.520	2.720	2.500	2.700	2.700	58,884
2025-03-18	2.680	2.690	2.680	2.690	2.690	1,500
2025-03-17	2.610	2.610	2.610	2.610	2.610	0
2025-03-14	2.680	2.680	2.610	2.610	2.610	421
2025-03-13	2.610	2.610	2.610	2.610	2.610	0
2025-03-12	2.610	2.610	2.610	2.610	2.610	0
2025-03-11	2.700	2.700	2.550	2.610	2.610	17,136
2025-03-10	2.640	2.760	2.560	2.610	2.610	25,123
2025-03-07	2.520	2.734	2.520	2.580	2.580	3,817
2025-03-06	2.580	2.670	2.580	2.670	2.670	17
2025-03-05	2.740	2.760	2.600	2.690	2.690	14,174
2025-03-04	2.720	2.740	2.630	2.630	2.630	5,277
2025-03-03	2.740	2.900	2.720	2.750	2.750	17,165
2025-02-28	2.800	2.800	2.750	2.790	2.790	3,485
2025-02-27	2.840	2.840	2.790	2.790	2.790	2,000
2025-02-26	2.740	2.840	2.740	2.790	2.790	3,841
2025-02-25	2.740	2.790	2.740	2.790	2.790	2,693

← NewerPage 7 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-07-18	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.