Skip to main content
TMT Investments PLC (AIM:TMT)
London flag London · Delayed Price · Currency is GBP · Price in USD
2.790
+0.090 (3.33%)
At close: Dec 5, 2025

TMT Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.872.872.872.87-6.30%10,204
Dec 4, 20252.772.772.772.702.70-0.37%1,048
Dec 3, 20252.642.652.642.712.712.26%150,000
Dec 2, 20252.622.702.622.652.65-3.64%51,000
Dec 1, 20252.602.822.572.752.751.85%41,612
Nov 28, 20252.682.702.702.702.701.89%218
Nov 27, 20252.652.652.652.652.65-1.49%600
Nov 26, 20252.602.762.582.692.693.86%36,461
Nov 25, 20252.762.802.582.592.59-3.36%88,629
Nov 24, 20252.662.692.602.682.683.08%7,332
Nov 21, 20252.602.612.602.602.60-1.89%82,290
Nov 20, 20252.652.652.652.652.65-0.38%-
Nov 19, 20252.462.662.462.662.669.47%66,329
Nov 18, 20252.502.582.442.432.43-5.81%43,256
Nov 17, 20252.602.762.562.582.58-3.01%36,644
Nov 14, 20252.582.582.582.662.66-2,500
Nov 13, 20252.622.782.572.662.66-1.12%14,641
Nov 12, 20252.682.782.662.692.69-1.47%14,645
Nov 11, 20252.792.792.782.732.73-0.36%1,005
Nov 10, 20252.742.902.702.742.74-2.14%11,688
Nov 7, 20252.802.802.802.802.801.45%-
Nov 6, 20252.742.842.742.762.76-1.43%8,388
Nov 5, 20252.822.832.802.802.80-2.10%9,958
Nov 4, 20252.862.862.862.862.86-0.35%437
Nov 3, 20252.902.992.842.872.870.35%6,776
Oct 31, 20253.003.002.862.862.86-2.39%11,793
Oct 30, 20253.003.042.802.932.933.17%2,518
Oct 29, 20252.963.022.842.842.84-1.73%18,643
Oct 28, 20252.903.042.902.892.89-2.36%7,457
Oct 27, 20253.003.002.922.962.96-0.67%5,108
Oct 24, 20252.903.042.902.982.983.83%6,656
Oct 23, 20252.862.862.862.872.871.41%21
Oct 22, 20252.842.862.822.832.83-2.41%9,021
Oct 21, 20252.702.962.602.902.902.11%39,707
Oct 20, 20252.722.722.722.842.84-0.35%5,000
Oct 17, 20252.852.852.852.852.85-720
Oct 16, 20252.702.702.702.852.850.35%280
Oct 15, 20252.982.982.862.842.84-0.70%721
Oct 14, 20252.702.902.682.862.862.14%12,313
Oct 13, 20252.902.942.742.802.80-9.39%8,612
Oct 10, 20253.093.093.093.093.09-0.32%558
Oct 9, 20253.023.192.963.103.103.68%50,074
Oct 8, 20253.043.043.042.992.991.01%1,550
Oct 7, 20252.962.962.962.962.96-2.31%378
Oct 6, 20253.003.183.003.033.03-1.94%9,441
Oct 3, 20253.143.143.103.093.09-2.52%3,232
Oct 2, 20253.143.143.143.173.17-0.31%3,700
Oct 1, 20253.163.203.103.183.182.91%5,299
Sep 30, 20253.093.093.093.093.090.98%-
Sep 29, 20253.063.203.023.063.06-1.61%2,577
Sep 26, 20253.163.163.163.113.11-1.27%2,373
Sep 25, 20253.103.203.103.153.155.00%14,546
Sep 24, 20253.003.003.003.003.00-3.23%-
Sep 23, 20252.703.102.703.103.1011.11%23,010
Sep 22, 20252.802.902.702.792.79-3.46%16,792
Sep 19, 20252.882.982.862.892.89-3.02%10,475
Sep 18, 20252.882.882.862.982.980.68%24,557
Sep 17, 20252.962.962.962.962.961.72%-
Sep 16, 20252.922.922.822.912.91-0.68%2,574
Sep 15, 20252.863.002.862.932.93-1.01%2,510
Sep 12, 20253.003.102.902.962.96-1.66%11,537
Sep 11, 20253.093.092.903.013.011.69%2,813
Sep 10, 20252.902.922.902.962.960.34%4,635
Sep 9, 20253.023.023.002.952.95-0.67%6,484
Sep 8, 20253.003.203.002.972.97-4.81%10,662
Sep 5, 20253.143.163.113.123.122.97%12,595
Sep 4, 20253.123.123.123.033.030.66%6,514
Sep 3, 20252.903.122.903.013.011.35%4,594
Sep 2, 20253.103.143.002.972.97-5.41%16,776
Sep 1, 20253.203.203.103.143.14-0.95%35,111
Aug 29, 20253.203.203.153.173.17-1.25%4,764
Aug 28, 20253.203.223.203.213.21-1.83%9,039
Aug 27, 20253.353.373.353.273.271.87%4,880
Aug 26, 20253.383.383.163.213.21-2.43%8,082
Aug 22, 20253.383.383.383.293.29-5,040
Aug 21, 20253.403.403.383.293.29-1,712
Aug 20, 20253.163.383.163.293.290.61%10,846
Aug 19, 20253.123.323.103.273.274.81%35,237
Aug 18, 20253.303.343.123.123.12-2.50%18,183
Aug 15, 20253.203.303.003.203.204.92%17,872
Aug 14, 20253.303.453.003.053.05-7.58%103,897
Aug 13, 20253.203.553.053.303.308.55%101,174
Aug 12, 20252.903.102.823.043.043.75%23,073
Aug 11, 20252.823.062.802.932.931.03%39,895
Aug 8, 20252.903.002.752.902.903.20%28,743
Aug 7, 20252.902.902.792.812.81-1.40%5,677
Aug 6, 20252.802.842.802.852.850.35%15,691
Aug 5, 20252.802.882.802.842.841.79%40,701
Aug 4, 20252.782.802.782.792.793.72%83,966
Aug 1, 20252.642.782.642.692.691.51%3,723
Jul 31, 20252.612.612.612.652.65-700
Jul 30, 20252.662.662.582.652.65-2.21%13,127
Jul 29, 20252.662.702.582.712.714.23%7,008
Jul 28, 20252.522.662.522.602.600.78%5,001
Jul 25, 20252.502.662.502.582.582.38%8,608
Jul 24, 20252.562.662.562.522.52-4.55%5,501
Jul 23, 20252.562.642.542.642.642.72%22,691
Jul 22, 20252.562.602.562.572.571.18%5,750
Jul 21, 20252.562.602.502.542.54-1.55%27,820
Jul 18, 20252.702.722.562.582.58-1.15%42,148