TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 162.00 | 162.00 | 155.50 | 157.00 | 154.50 | 216,131 |
| 2024-08-30 | 158.00 | 163.00 | 158.00 | 161.00 | 158.44 | 130,486 |
| 2024-08-29 | 158.50 | 161.50 | 158.50 | 161.00 | 158.44 | 251,084 |
| 2024-08-28 | 165.00 | 165.00 | 160.00 | 160.00 | 157.46 | 925,087 |
| 2024-08-27 | 166.00 | 166.00 | 162.00 | 164.50 | 161.88 | 174,907 |
| 2024-08-23 | 165.00 | 172.00 | 162.50 | 164.50 | 161.88 | 1,320,996 |
| 2024-08-22 | 166.00 | 171.00 | 164.00 | 169.00 | 166.31 | 592,617 |
| 2024-08-21 | 165.50 | 169.75 | 164.00 | 167.00 | 164.34 | 594,991 |
| 2024-08-20 | 162.00 | 169.50 | 158.00 | 165.00 | 162.38 | 1,991,587 |
| 2024-08-19 | 158.50 | 164.00 | 158.50 | 161.00 | 158.44 | 699,208 |
| 2024-08-16 | 160.00 | 162.00 | 154.50 | 161.00 | 158.44 | 559,033 |
| 2024-08-15 | 151.00 | 156.50 | 148.50 | 156.00 | 153.52 | 183,527 |
| 2024-08-14 | 160.00 | 160.50 | 151.00 | 151.00 | 148.60 | 839,787 |
| 2024-08-13 | 145.50 | 161.00 | 145.00 | 160.00 | 157.46 | 926,819 |
| 2024-08-12 | 148.00 | 148.00 | 142.87 | 145.50 | 143.19 | 640,702 |
| 2024-08-09 | 142.00 | 144.50 | 140.00 | 143.00 | 140.73 | 187,088 |
| 2024-08-08 | 142.00 | 148.00 | 137.95 | 143.50 | 141.22 | 428,023 |
| 2024-08-07 | 139.00 | 142.20 | 136.00 | 139.00 | 136.79 | 175,441 |
| 2024-08-06 | 136.00 | 140.50 | 135.50 | 137.00 | 134.82 | 213,908 |
| 2024-08-05 | 143.00 | 143.00 | 135.00 | 139.50 | 137.28 | 190,934 |
| 2024-08-02 | 143.00 | 145.00 | 139.00 | 142.00 | 139.74 | 413,328 |
| 2024-08-01 | 152.00 | 152.00 | 143.00 | 143.50 | 141.22 | 138,849 |
| 2024-07-31 | 147.00 | 150.50 | 146.50 | 146.50 | 144.17 | 298,501 |
| 2024-07-30 | 154.00 | 154.00 | 147.50 | 148.50 | 146.14 | 24,764 |
| 2024-07-29 | 154.00 | 154.00 | 148.50 | 150.00 | 147.61 | 114,436 |
| 2024-07-26 | 153.00 | 153.50 | 149.45 | 151.50 | 149.09 | 145,644 |
| 2024-07-25 | 150.00 | 151.00 | 147.50 | 149.50 | 147.12 | 200,410 |
| 2024-07-24 | 154.00 | 154.00 | 150.50 | 150.50 | 148.11 | 65,453 |
| 2024-07-23 | 149.00 | 151.50 | 149.00 | 151.50 | 149.09 | 156,251 |
| 2024-07-22 | 150.50 | 150.50 | 148.50 | 150.00 | 147.61 | 112,927 |
| 2024-07-19 | 150.50 | 152.00 | 147.50 | 149.00 | 146.63 | 417,196 |
| 2024-07-18 | 149.00 | 152.00 | 148.50 | 150.00 | 147.61 | 52,174 |
| 2024-07-17 | 152.00 | 153.50 | 149.50 | 151.00 | 148.60 | 386,060 |
| 2024-07-16 | 149.50 | 153.50 | 148.00 | 152.50 | 150.08 | 61,824 |
| 2024-07-15 | 150.50 | 157.50 | 148.50 | 153.50 | 151.06 | 203,886 |
| 2024-07-12 | 155.00 | 157.50 | 153.05 | 157.50 | 155.00 | 233,340 |
| 2024-07-11 | 153.00 | 157.50 | 151.50 | 155.50 | 153.03 | 441,213 |
| 2024-07-10 | 148.00 | 155.50 | 146.54 | 153.00 | 150.57 | 710,216 |
| 2024-07-09 | 145.00 | 147.50 | 144.00 | 147.50 | 145.15 | 210,843 |
| 2024-07-08 | 147.00 | 147.00 | 144.00 | 146.50 | 144.17 | 160,934 |
| 2024-07-05 | 146.00 | 148.50 | 146.00 | 147.50 | 145.15 | 496,586 |
| 2024-07-04 | 152.00 | 152.00 | 146.00 | 146.00 | 143.68 | 791,913 |
| 2024-07-03 | 146.00 | 149.50 | 146.00 | 147.00 | 144.66 | 48,676 |
| 2024-07-02 | 147.50 | 148.50 | 145.00 | 146.00 | 143.68 | 26,024 |
| 2024-07-01 | 145.00 | 149.50 | 145.00 | 148.00 | 145.65 | 529,901 |
| 2024-06-28 | 145.50 | 151.50 | 143.50 | 146.00 | 143.68 | 92,164 |
| 2024-06-27 | 147.00 | 148.00 | 144.00 | 145.00 | 142.69 | 127,808 |
| 2024-06-26 | 149.50 | 151.00 | 144.68 | 148.50 | 146.14 | 279,057 |
| 2024-06-25 | 155.00 | 155.00 | 149.00 | 151.50 | 149.09 | 275,076 |
| 2024-06-24 | 154.00 | 157.56 | 152.00 | 152.00 | 149.58 | 525,607 |
| 2024-06-21 | 159.00 | 159.00 | 152.50 | 154.50 | 152.04 | 39,560 |
| 2024-06-20 | 155.00 | 159.50 | 152.50 | 153.50 | 151.06 | 51,989 |
| 2024-06-19 | 152.50 | 154.00 | 151.50 | 152.50 | 150.08 | 41,526 |
| 2024-06-18 | 158.00 | 158.00 | 152.00 | 152.00 | 149.58 | 500,784 |
| 2024-06-17 | 156.50 | 159.50 | 153.35 | 157.50 | 155.00 | 145,372 |
| 2024-06-14 | 150.00 | 155.50 | 150.00 | 152.50 | 150.08 | 280,688 |
| 2024-06-13 | 150.50 | 153.50 | 149.50 | 149.50 | 147.12 | 106,687 |
| 2024-06-12 | 149.00 | 152.47 | 149.00 | 151.00 | 148.60 | 241,742 |
| 2024-06-11 | 150.00 | 151.05 | 148.65 | 150.00 | 147.61 | 261,723 |
| 2024-06-10 | 153.50 | 156.50 | 149.50 | 150.00 | 147.61 | 187,876 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-12 | 0.0225 GBP |
| 2024-04-11 | 0.0465 GBP |
| 2023-09-14 | 0.0215 GBP |
| 2023-04-27 | 0.0430 GBP |
| 2022-09-22 | 0.0200 GBP |
| 2022-04-28 | 0.0380 GBP |
| 2021-09-23 | 0.0180 GBP |
| 2021-04-29 | 0.0470 GBP |
| 2020-04-23 | 0.0490 GBP |
| 2019-09-26 | 0.0210 GBP |
| 2019-04-25 | 0.0455 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.