TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 149.00 | 156.50 | 149.00 | 154.00 | 151.55 | 265,272 |
| 2024-06-06 | 151.50 | 154.00 | 149.00 | 154.00 | 151.55 | 335,111 |
| 2024-06-05 | 150.00 | 151.50 | 148.50 | 150.00 | 147.61 | 603,524 |
| 2024-06-04 | 151.50 | 156.07 | 150.00 | 150.00 | 147.61 | 279,651 |
| 2024-06-03 | 151.00 | 155.50 | 151.00 | 151.50 | 149.09 | 283,112 |
| 2024-05-31 | 153.00 | 153.93 | 150.00 | 150.00 | 147.61 | 473,247 |
| 2024-05-30 | 156.00 | 160.00 | 151.50 | 151.50 | 149.09 | 555,430 |
| 2024-05-29 | 156.00 | 161.00 | 156.00 | 159.50 | 156.96 | 158,744 |
| 2024-05-28 | 159.00 | 165.50 | 158.50 | 161.50 | 158.93 | 294,231 |
| 2024-05-24 | 159.00 | 163.00 | 159.00 | 161.50 | 158.93 | 47,257 |
| 2024-05-23 | 156.00 | 162.87 | 156.00 | 161.50 | 158.93 | 107,252 |
| 2024-05-22 | 156.00 | 162.58 | 156.00 | 162.50 | 159.92 | 216,412 |
| 2024-05-21 | 154.00 | 162.00 | 154.00 | 157.00 | 154.50 | 213,211 |
| 2024-05-20 | 154.00 | 162.50 | 154.00 | 154.50 | 152.04 | 71,125 |
| 2024-05-17 | 158.50 | 162.00 | 154.00 | 158.00 | 155.49 | 293,012 |
| 2024-05-16 | 153.00 | 161.50 | 153.00 | 153.00 | 150.57 | 294,059 |
| 2024-05-15 | 153.50 | 159.50 | 153.50 | 153.50 | 151.06 | 193,626 |
| 2024-05-14 | 155.50 | 158.50 | 153.00 | 154.00 | 151.55 | 1,003,409 |
| 2024-05-13 | 161.00 | 161.00 | 155.99 | 157.00 | 154.50 | 200,432 |
| 2024-05-10 | 167.00 | 172.50 | 156.38 | 159.00 | 156.47 | 623,726 |
| 2024-05-09 | 167.00 | 172.00 | 167.00 | 170.00 | 167.30 | 203,156 |
| 2024-05-08 | 173.50 | 175.00 | 167.78 | 169.00 | 166.31 | 432,701 |
| 2024-05-07 | 176.50 | 183.50 | 168.75 | 169.50 | 166.80 | 385,247 |
| 2024-05-03 | 179.00 | 183.50 | 175.00 | 175.00 | 172.22 | 177,689 |
| 2024-05-02 | 184.00 | 184.00 | 178.09 | 179.00 | 176.15 | 151,177 |
| 2024-05-01 | 180.00 | 182.98 | 177.13 | 179.00 | 176.15 | 246,564 |
| 2024-04-30 | 179.00 | 179.00 | 173.00 | 178.50 | 175.66 | 276,321 |
| 2024-04-29 | 169.50 | 179.50 | 169.50 | 175.50 | 172.71 | 70,130 |
| 2024-04-26 | 173.00 | 178.00 | 170.00 | 176.00 | 173.20 | 195,379 |
| 2024-04-25 | 179.00 | 179.00 | 173.00 | 174.00 | 171.23 | 203,858 |
| 2024-04-24 | 166.50 | 176.80 | 165.00 | 176.50 | 173.69 | 500,396 |
| 2024-04-23 | 169.00 | 169.00 | 160.50 | 168.00 | 165.33 | 59,003 |
| 2024-04-22 | 163.50 | 169.50 | 163.50 | 167.50 | 164.84 | 97,459 |
| 2024-04-19 | 165.00 | 170.78 | 164.55 | 166.50 | 163.85 | 294,783 |
| 2024-04-18 | 163.50 | 171.50 | 159.00 | 167.00 | 164.34 | 223,108 |
| 2024-04-17 | 159.50 | 163.50 | 159.00 | 163.00 | 160.41 | 321,600 |
| 2024-04-16 | 160.00 | 162.00 | 155.00 | 160.00 | 157.46 | 696,260 |
| 2024-04-15 | 158.00 | 160.58 | 155.50 | 159.50 | 156.96 | 344,030 |
| 2024-04-12 | 155.50 | 157.50 | 153.45 | 155.50 | 153.03 | 80,397 |
| 2024-04-11 | 152.00 | 156.50 | 151.80 | 155.50 | 153.03 | 159,602 |
| 2024-04-10 | 151.00 | 160.00 | 151.00 | 155.00 | 147.96 | 97,326 |
| 2024-04-09 | 153.00 | 157.00 | 151.50 | 153.50 | 146.53 | 192,368 |
| 2024-04-08 | 158.00 | 158.50 | 151.50 | 154.50 | 147.48 | 158,323 |
| 2024-04-05 | 154.50 | 162.00 | 153.00 | 154.00 | 147.00 | 267,686 |
| 2024-04-04 | 163.50 | 163.50 | 159.00 | 159.50 | 152.25 | 212,369 |
| 2024-04-03 | 159.50 | 163.00 | 156.00 | 159.00 | 151.78 | 162,524 |
| 2024-04-02 | 160.00 | 162.00 | 151.48 | 160.50 | 153.21 | 2,289,850 |
| 2024-03-28 | 154.00 | 159.00 | 152.00 | 158.60 | 151.40 | 325,746 |
| 2024-03-27 | 161.00 | 161.00 | 154.19 | 157.00 | 149.87 | 662,561 |
| 2024-03-26 | 160.80 | 160.80 | 150.20 | 160.40 | 153.11 | 215,636 |
| 2024-03-25 | 160.00 | 160.00 | 150.20 | 160.00 | 152.73 | 81,052 |
| 2024-03-22 | 153.40 | 156.00 | 152.81 | 155.00 | 147.96 | 1,311,149 |
| 2024-03-21 | 153.80 | 160.40 | 152.00 | 154.20 | 147.20 | 88,756 |
| 2024-03-20 | 153.20 | 160.80 | 151.40 | 153.80 | 146.81 | 559,668 |
| 2024-03-19 | 157.00 | 160.00 | 150.80 | 156.00 | 148.91 | 1,841,736 |
| 2024-03-18 | 157.00 | 158.00 | 150.20 | 155.60 | 148.53 | 184,383 |
| 2024-03-15 | 157.80 | 159.80 | 152.93 | 156.80 | 149.68 | 1,032,223 |
| 2024-03-14 | 154.00 | 156.00 | 150.00 | 154.00 | 147.00 | 188,978 |
| 2024-03-13 | 151.80 | 153.80 | 147.00 | 153.40 | 146.43 | 533,586 |
| 2024-03-12 | 151.20 | 152.20 | 147.00 | 149.60 | 142.80 | 505,628 |
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.