TMT Investments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.740 | 2.790 | 2.740 | 2.790 | 2.790 | 2,693 |
| 2025-02-24 | 2.740 | 2.800 | 2.740 | 2.800 | 2.800 | 6,414 |
| 2025-02-21 | 2.860 | 2.860 | 2.800 | 2.800 | 2.800 | 12,172 |
| 2025-02-20 | 2.720 | 2.860 | 2.720 | 2.790 | 2.790 | 11,473 |
| 2025-02-19 | 2.750 | 2.800 | 2.750 | 2.800 | 2.800 | 1,447 |
| 2025-02-18 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 40 |
| 2025-02-17 | 2.900 | 2.900 | 2.810 | 2.810 | 2.810 | 668 |
| 2025-02-14 | 2.880 | 2.880 | 2.770 | 2.800 | 2.800 | 7,008 |
| 2025-02-13 | 2.880 | 2.880 | 2.877 | 2.880 | 2.880 | 17 |
| 2025-02-12 | 2.770 | 2.820 | 2.770 | 2.820 | 2.820 | 1,595 |
| 2025-02-11 | 2.880 | 2.880 | 2.840 | 2.840 | 2.840 | 2,071 |
| 2025-02-10 | 2.800 | 2.880 | 2.800 | 2.830 | 2.830 | 1,501 |
| 2025-02-07 | 2.880 | 2.880 | 2.800 | 2.850 | 2.850 | 58,443 |
| 2025-02-06 | 2.900 | 2.933 | 2.900 | 2.900 | 2.900 | 15,570 |
| 2025-02-05 | 2.820 | 2.950 | 2.820 | 2.900 | 2.900 | 31,497 |
| 2025-02-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-02-03 | 3.040 | 3.040 | 2.900 | 2.900 | 2.900 | 3 |
| 2025-01-31 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 3,700 |
| 2025-01-30 | 2.900 | 2.960 | 2.900 | 2.960 | 2.960 | 600 |
| 2025-01-29 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-01-28 | 3.000 | 3.020 | 2.813 | 2.960 | 2.960 | 7,430 |
| 2025-01-27 | 2.800 | 3.040 | 2.800 | 2.900 | 2.900 | 545 |
| 2025-01-24 | 2.833 | 2.930 | 2.833 | 2.930 | 2.930 | 2,507 |
| 2025-01-23 | 3.008 | 3.008 | 2.920 | 2.920 | 2.920 | 200 |
| 2025-01-22 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 23,350 |
| 2025-01-21 | 2.838 | 2.930 | 2.838 | 2.930 | 2.930 | 43 |
| 2025-01-20 | 2.820 | 3.120 | 2.820 | 2.920 | 2.920 | 540 |
| 2025-01-17 | 2.970 | 2.970 | 2.970 | 2.970 | 2.970 | 0 |
| 2025-01-16 | 3.120 | 3.120 | 2.820 | 2.970 | 2.970 | 9,150 |
| 2025-01-15 | 2.900 | 3.004 | 2.820 | 3.000 | 3.000 | 5,860 |
| 2025-01-14 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 3,000 |
| 2025-01-13 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2025-01-10 | 3.100 | 3.100 | 2.820 | 2.940 | 2.940 | 15,373 |
| 2025-01-09 | 2.820 | 3.040 | 2.820 | 3.040 | 3.040 | 12,315 |
| 2025-01-08 | 3.090 | 3.090 | 3.040 | 3.040 | 3.040 | 5,232 |
| 2025-01-07 | 3.180 | 3.180 | 3.040 | 3.040 | 3.040 | 24 |
| 2025-01-06 | 2.900 | 3.040 | 2.900 | 3.040 | 3.040 | 900 |
| 2025-01-03 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 1,500 |
| 2025-01-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-12-31 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-12-30 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 422 |
| 2024-12-27 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-12-24 | 3.000 | 3.040 | 3.000 | 3.040 | 3.040 | 1,274 |
| 2024-12-23 | 2.820 | 3.146 | 2.820 | 3.060 | 3.060 | 12,433 |
| 2024-12-20 | 2.820 | 3.100 | 2.820 | 3.000 | 3.000 | 240 |
| 2024-12-19 | 2.836 | 2.980 | 2.836 | 2.980 | 2.980 | 2,150 |
| 2024-12-18 | 3.180 | 3.182 | 2.800 | 3.000 | 3.000 | 7,686 |
| 2024-12-17 | 3.200 | 3.200 | 2.823 | 2.990 | 2.990 | 2,358 |
| 2024-12-16 | 3.000 | 3.182 | 3.000 | 3.090 | 3.090 | 417 |
| 2024-12-13 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2024-12-12 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2024-12-11 | 2.900 | 3.161 | 2.900 | 3.040 | 3.040 | 2,432 |
| 2024-12-10 | 2.900 | 3.040 | 2.840 | 3.040 | 3.040 | 3,935 |
| 2024-12-09 | 2.880 | 3.040 | 2.880 | 3.040 | 3.040 | 45,483 |
| 2024-12-06 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 10,011 |
| 2024-12-05 | 2.900 | 3.145 | 2.860 | 2.930 | 2.930 | 22,754 |
| 2024-12-04 | 3.000 | 3.124 | 2.860 | 3.020 | 3.020 | 2,791 |
| 2024-12-03 | 2.900 | 2.930 | 2.880 | 2.930 | 2.930 | 13,843 |
| 2024-12-02 | 2.920 | 3.200 | 2.920 | 3.050 | 3.050 | 32 |
| 2024-11-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
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.