TMT Investments PLC TMT
LSE · United Kingdom · Finance
$3.28-0.02 (-0.61%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3.30 | -1.49% | $3.30 | $3.30 | $3.30 | 0 |
| 2026-09-29 | $3.35 | -1.47% | $3.30 | $3.31 | $3.30 | 4.23K |
| 2026-09-28 | $3.40 | +3.66% | $3.22 | $3.40 | $3.22 | 1.35K |
| 2026-09-25 | $3.28 | +0.61% | $3.28 | $3.28 | $3.28 | 0 |
| 2026-09-24 | $3.26 | 0.00% | $3.26 | $3.32 | $3.26 | 3.90K |
| 2026-09-23 | $3.26 | -4.96% | $3.26 | $3.26 | $3.26 | 1.10K |
| 2026-09-22 | $3.43 | +2.69% | $3.47 | $3.47 | $3.47 | 424 |
| 2026-09-21 | $3.34 | 0.00% | $3.46 | $3.46 | $3.46 | 7.86K |
| 2026-09-18 | $3.34 | +0.30% | $3.46 | $3.48 | $3.26 | 11.38K |
| 2026-09-17 | $3.33 | -0.30% | $3.34 | $3.46 | $3.34 | 3.00K |
| 2026-09-16 | $3.34 | +1.21% | $3.32 | $3.46 | $3.20 | 17.02K |
| 2026-09-15 | $3.30 | -3.23% | $3.32 | $3.49 | $3.30 | 18.10K |
| 2026-09-14 | $3.41 | -1.45% | $3.60 | $3.60 | $3.32 | 8 |
| 2026-09-11 | $3.46 | 0.00% | $3.33 | $3.60 | $3.33 | 14.54K |
| 2026-09-10 | $3.46 | -3.62% | $3.54 | $3.54 | $3.33 | 5.40K |
| 2026-09-09 | $3.59 | +2.57% | $3.32 | $3.60 | $3.30 | 54.61K |
| 2026-09-08 | $3.50 | +6.06% | $3.50 | $3.60 | $3.32 | 13.16K |
| 2026-09-07 | $3.30 | -4.35% | $3.30 | $3.56 | $3.30 | 11.26K |
| 2026-09-04 | $3.45 | +0.58% | $3.56 | $3.56 | $3.33 | 2.38K |
| 2026-09-03 | $3.43 | -1.44% | $3.52 | $3.56 | $3.31 | 23.38K |
| 2026-09-02 | $3.48 | -0.57% | $3.60 | $3.60 | $3.60 | 18.55K |
| 2026-09-01 | $3.50 | +1.45% | $3.50 | $3.50 | $3.50 | 4.07K |
| 2026-08-28 | $3.45 | -1.43% | $3.50 | $3.60 | $3.45 | 35.06K |
| 2026-08-27 | $3.50 | 0.00% | $3.50 | $3.50 | $3.50 | 207 |
| 2026-08-26 | $3.50 | 0.00% | $3.50 | $3.50 | $3.50 | 212 |
| 2026-08-25 | $3.50 | 0.00% | $3.50 | $3.50 | $3.23 | 8.02K |
| 2026-08-24 | $3.50 | 0.00% | $3.50 | $3.50 | $3.22 | 7.28K |
| 2026-08-21 | $3.50 | +1.45% | $3.50 | $3.50 | $3.50 | 2.90K |
| 2026-08-20 | $3.45 | +4.55% | $3.49 | $3.49 | $3.42 | 7.28K |
| 2026-08-19 | $3.30 | -1.20% | $3.40 | $3.49 | $3.29 | 16.77K |
| 2026-08-18 | $3.34 | -2.91% | $3.44 | $3.44 | $3.22 | 20.81K |
| 2026-08-17 | $3.44 | +1.18% | $3.50 | $3.50 | $3.22 | 101.41K |
| 2026-08-14 | $3.40 | +5.59% | $3.50 | $3.50 | $3.36 | 8.37K |
| 2026-08-13 | $3.22 | -8.00% | $3.40 | $3.50 | $3.22 | 30.24K |
| 2026-08-12 | $3.50 | +9.37% | $3.50 | $3.50 | $3.30 | 10.39K |
| 2026-08-11 | $3.20 | -4.19% | $3.60 | $3.80 | $3.20 | 68.88K |
| 2026-08-10 | $3.34 | +5.70% | $3.30 | $3.50 | $3.28 | 36.19K |
| 2026-08-07 | $3.16 | +1.28% | $3.10 | $3.17 | $3.09 | 10.43K |
| 2026-08-06 | $3.12 | +0.65% | $3.20 | $3.20 | $3.12 | 21.10K |
| 2026-08-05 | $3.10 | -8.82% | $3.56 | $3.60 | $3.02 | 55.92K |
| 2026-08-04 | $3.40 | +5.92% | $3.30 | $3.50 | $3.30 | 54.39K |
| 2026-08-03 | $3.21 | +0.31% | $3.12 | $3.12 | $3.12 | 9.24K |
| 2026-07-31 | $3.20 | +3.23% | $3.18 | $3.20 | $3.18 | 8.31K |
| 2026-07-30 | $3.10 | 0.00% | $3.10 | $3.10 | $3.10 | 0 |
| 2026-07-29 | $3.10 | +5.80% | $3.04 | $3.10 | $3.00 | 14.67K |
| 2026-07-28 | $2.93 | -8.72% | $3.10 | $3.30 | $2.81 | 47.10K |
| 2026-07-27 | $3.21 | -0.93% | $3.38 | $3.38 | $3.10 | 6.54K |
| 2026-07-24 | $3.24 | +2.53% | $3.38 | $3.38 | $3.38 | 3 |
| 2026-07-23 | $3.16 | 0.00% | $3.16 | $3.16 | $3.16 | 4.19K |
| 2026-07-22 | $3.16 | -2.77% | $3.16 | $3.16 | $3.16 | 11.32K |
| 2026-07-21 | $3.25 | -3.27% | $3.40 | $3.40 | $3.28 | 26.45K |
| 2026-07-20 | $3.36 | -1.47% | $3.50 | $3.50 | $3.31 | 5.86K |
| 2026-07-17 | $3.41 | -2.01% | $3.60 | $3.60 | $3.34 | 3.56K |
| 2026-07-16 | $3.48 | 0.00% | $3.42 | $3.45 | $3.40 | 27.64K |
| 2026-07-15 | $3.48 | -1.14% | $3.50 | $3.64 | $3.47 | 13.33K |
| 2026-07-14 | $3.52 | +0.86% | $3.60 | $3.64 | $3.46 | 11.50K |
| 2026-07-13 | $3.49 | +3.25% | $3.44 | $3.50 | $3.30 | 12.80K |
| 2026-07-10 | $3.38 | +2.42% | $3.40 | $3.44 | $3.32 | 8.40K |
| 2026-07-09 | $3.30 | 0.00% | $3.30 | $3.30 | $3.30 | 41.87K |
| 2026-07-08 | $3.30 | +1.23% | $3.30 | $3.38 | $3.23 | 14.93K |
| 2026-07-07 | $3.26 | +0.62% | $3.26 | $3.43 | $3.20 | 12.40K |
| 2026-07-06 | $3.24 | +8.00% | $3.14 | $3.58 | $3.14 | 128.81K |
| 2026-07-03 | $3.00 | -0.66% | $3.08 | $3.10 | $3.00 | 12.01K |
| 2026-07-02 | $3.02 | +2.03% | $3.02 | $3.06 | $3.00 | 29.33K |
| 2026-07-01 | $2.96 | -1.33% | $3.02 | $3.02 | $2.96 | 25.92K |
| 2026-06-30 | $3.00 | 0.00% | $3.02 | $3.04 | $2.96 | 15.48K |
| 2026-06-29 | $3.00 | +7.14% | $2.82 | $3.02 | $2.82 | 118.68K |
| 2026-06-26 | $2.80 | -1.75% | $2.88 | $2.88 | $2.77 | 20.45K |
| 2026-06-25 | $2.85 | +2.52% | $2.86 | $2.86 | $2.72 | 27.55K |
| 2026-06-24 | $2.78 | +4.91% | $2.70 | $2.84 | $2.70 | 64.25K |
| 2026-06-23 | $2.65 | +1.92% | $2.60 | $2.60 | $2.56 | 117.88K |
| 2026-06-22 | $2.60 | 0.00% | $2.60 | $2.64 | $2.59 | 61.31K |
| 2026-06-19 | $2.60 | +1.96% | $2.60 | $2.60 | $2.47 | 30.16K |
| 2026-06-18 | $2.55 | +4.08% | $2.50 | $2.60 | $2.48 | 129.59K |
| 2026-06-17 | $2.45 | -2.39% | $2.44 | $2.50 | $2.42 | 23.04K |
| 2026-06-16 | $2.51 | -2.33% | $2.43 | $2.57 | $2.43 | 14.38K |
| 2026-06-15 | $2.57 | +1.98% | $2.54 | $2.55 | $2.54 | 9.17K |
| 2026-06-12 | $2.52 | +0.40% | $2.45 | $2.45 | $2.45 | 4.65K |
| 2026-06-11 | $2.51 | 0.00% | $2.44 | $2.44 | $2.44 | 101.90K |
| 2026-06-10 | $2.51 | -1.57% | $2.60 | $2.60 | $2.45 | 4.14K |
| 2026-06-09 | $2.55 | +3.66% | $2.50 | $2.52 | $2.50 | 3.73K |
| 2026-06-08 | $2.46 | +0.41% | $2.42 | $2.50 | $2.40 | 41.61K |
| 2026-06-05 | $2.45 | -3.92% | $2.42 | $2.45 | $2.40 | 101.49K |
| 2026-06-04 | $2.55 | +4.08% | $2.50 | $2.50 | $2.45 | 60.72K |
| 2026-06-03 | $2.45 | -2.00% | $2.40 | $2.43 | $2.40 | 113.10K |
| 2026-06-02 | $2.50 | +2.04% | $2.42 | $2.50 | $2.42 | 13.56K |
| 2026-06-01 | $2.45 | -0.41% | $2.40 | $2.50 | $2.40 | 10.09K |
| 2026-05-29 | $2.46 | -0.81% | $2.40 | $2.50 | $2.40 | 55.44K |
| 2026-05-28 | $2.48 | +0.40% | $2.44 | $2.50 | $2.40 | 61.40K |
| 2026-05-27 | $2.47 | +0.41% | $2.44 | $2.48 | $2.42 | 209.49K |