Shares Magazine
$2.74+0.01 (+0.37%)09 Dec 2025, 16:35
Tmt Investments PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 9, 2025 | $2.76 | $2.96 | $2.64 | $2.74 | 47,202 |
| Dec 8, 2025 | $2.70 | $2.70 | $2.70 | $2.73 | 6,176 |
| Dec 5, 2025 | $2.87 | $2.87 | $2.87 | $2.79 | 10,204 |
| Dec 4, 2025 | $2.77 | $2.77 | $2.77 | $2.70 | 1,048 |
| Dec 3, 2025 | $2.64 | $2.65 | $2.64 | $2.71 | 150,000 |
| Dec 2, 2025 | $2.62 | $2.70 | $2.62 | $2.65 | 51,000 |
| Dec 1, 2025 | $2.60 | $2.82 | $2.57 | $2.75 | 41,612 |
| Nov 28, 2025 | $2.70 | $2.70 | $2.68 | $2.70 | 218 |
| Nov 26, 2025 | $2.60 | $2.76 | $2.58 | $2.69 | 36,461 |
| Nov 25, 2025 | $2.76 | $2.80 | $2.58 | $2.59 | 88,629 |
| Nov 24, 2025 | $2.66 | $2.69 | $2.60 | $2.68 | 7,332 |
| Nov 21, 2025 | $2.60 | $2.60 | $2.60 | $2.60 | 82,290 |
| Nov 19, 2025 | $2.46 | $2.66 | $2.46 | $2.66 | 66,329 |
| Nov 18, 2025 | $2.50 | $2.58 | $2.44 | $2.43 | 43,256 |
| Nov 17, 2025 | $2.60 | $2.76 | $2.56 | $2.58 | 36,644 |
| Nov 14, 2025 | $2.58 | $2.58 | $2.58 | $2.66 | 2,500 |
| Nov 13, 2025 | $2.62 | $2.78 | $2.57 | $2.66 | 14,641 |
| Nov 12, 2025 | $2.68 | $2.78 | $2.66 | $2.69 | 14,645 |
| Nov 11, 2025 | $2.79 | $2.79 | $2.78 | $2.73 | 1,005 |
| Nov 10, 2025 | $2.74 | $2.90 | $2.70 | $2.74 | 11,688 |
| Nov 6, 2025 | $2.74 | $2.83 | $2.74 | $2.76 | 8,388 |
| Nov 5, 2025 | $2.82 | $2.83 | $2.80 | $2.80 | 9,958 |
| Nov 3, 2025 | $2.90 | $2.99 | $2.84 | $2.87 | 6,776 |
| Oct 31, 2025 | $3.00 | $3.00 | $2.86 | $2.86 | 11,792 |
| Oct 30, 2025 | $3.00 | $3.04 | $2.80 | $2.93 | 2,517 |
| Oct 29, 2025 | $2.96 | $3.01 | $2.84 | $2.84 | 18,643 |
| Oct 28, 2025 | $2.90 | $3.04 | $2.90 | $2.89 | 7,456 |
| Oct 27, 2025 | $3.00 | $3.00 | $2.92 | $2.96 | 5,107 |
| Oct 24, 2025 | $2.90 | $3.04 | $2.90 | $2.98 | 6,655 |
| Oct 23, 2025 | $2.86 | $2.86 | $2.86 | $2.87 | 21 |
| Oct 22, 2025 | $2.84 | $2.86 | $2.82 | $2.83 | 9,021 |
| Oct 21, 2025 | $2.70 | $2.96 | $2.60 | $2.90 | 39,707 |
| Oct 20, 2025 | $2.72 | $2.72 | $2.72 | $2.84 | 5,000 |
| Oct 16, 2025 | $2.70 | $2.70 | $2.70 | $2.85 | 280 |
| Oct 15, 2025 | $2.98 | $2.98 | $2.86 | $2.84 | 721 |
| Oct 14, 2025 | $2.70 | $2.90 | $2.68 | $2.86 | 12,313 |
| Oct 13, 2025 | $2.90 | $2.94 | $2.74 | $2.80 | 8,612 |
| Oct 9, 2025 | $3.02 | $3.19 | $2.96 | $3.10 | 50,074 |
| Oct 8, 2025 | $3.04 | $3.04 | $3.04 | $2.99 | 1,550 |
| Oct 7, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | 378 |
| Oct 6, 2025 | $3.00 | $3.18 | $3.00 | $3.03 | 9,441 |
| Oct 3, 2025 | $3.14 | $3.14 | $3.10 | $3.09 | 3,232 |
| Oct 2, 2025 | $3.14 | $3.14 | $3.14 | $3.17 | 3,700 |
| Oct 1, 2025 | $3.16 | $3.20 | $3.10 | $3.18 | 5,298 |
| Sep 29, 2025 | $3.06 | $3.20 | $3.02 | $3.06 | 2,576 |
| Sep 26, 2025 | $3.15 | $3.15 | $3.15 | $3.11 | 2,373 |
| Sep 25, 2025 | $3.10 | $3.20 | $3.10 | $3.15 | 14,546 |
| Sep 23, 2025 | $2.70 | $3.10 | $2.70 | $3.10 | 23,010 |
| Sep 22, 2025 | $2.80 | $2.90 | $2.70 | $2.79 | 16,792 |
| Sep 19, 2025 | $2.88 | $2.98 | $2.86 | $2.89 | 10,475 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Volution Group PLC | 645.00 | 5.22 |
| Firstgroup PLC | 184.00 | 5.08 |
| Ocado Group PLC | 201.50 | 3.47 |
| Pearson PLC | 1,037.50 | 3.29 |
| Patria Private Equity Trust PLC | 610.00 | 3.21 |
| Scottish Mortgage Investment Trust PLC | 1,129.00 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kainos Group PLC | 1,135.58 | -4.57 |
| Oxford Nanopore Technologies PLC | 127.10 | -2.61 |
| Moonpig Group PLC | 207.00 | -2.13 |
| Ncc Group PLC | 140.20 | -2.10 |
| Xps Pensions Group PLC | 345.00 | -1.99 |
| Chemring Group PLC | 468.50 | -1.88 |