TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 151.20 | 152.20 | 147.00 | 149.60 | 142.80 | 505,628 |
| 2024-03-11 | 153.00 | 154.20 | 148.00 | 150.00 | 143.19 | 641,069 |
| 2024-03-08 | 148.00 | 160.22 | 147.91 | 154.60 | 147.58 | 816,342 |
| 2024-03-07 | 145.20 | 152.49 | 145.00 | 149.00 | 142.23 | 1,721,579 |
| 2024-03-06 | 140.60 | 141.22 | 138.60 | 139.80 | 133.45 | 146,746 |
| 2024-03-05 | 141.40 | 141.80 | 139.60 | 139.80 | 133.45 | 197,608 |
| 2024-03-04 | 134.00 | 141.80 | 133.60 | 141.80 | 135.36 | 2,411,859 |
| 2024-03-01 | 137.00 | 137.00 | 135.00 | 135.20 | 129.06 | 325,952 |
| 2024-02-29 | 138.20 | 138.20 | 134.60 | 136.00 | 129.82 | 307,029 |
| 2024-02-28 | 140.00 | 140.00 | 137.00 | 138.00 | 131.73 | 222,997 |
| 2024-02-27 | 143.20 | 144.00 | 139.00 | 140.00 | 133.64 | 549,344 |
| 2024-02-26 | 143.20 | 144.55 | 141.60 | 142.60 | 136.12 | 235,032 |
| 2024-02-23 | 146.00 | 149.80 | 141.38 | 144.00 | 137.46 | 159,656 |
| 2024-02-22 | 150.20 | 150.20 | 145.00 | 145.20 | 138.60 | 92,289 |
| 2024-02-21 | 149.00 | 150.00 | 148.00 | 148.80 | 142.04 | 154,643 |
| 2024-02-20 | 148.40 | 155.00 | 148.40 | 150.00 | 143.19 | 53,387 |
| 2024-02-19 | 150.40 | 156.80 | 150.34 | 150.40 | 143.57 | 13,818 |
| 2024-02-16 | 151.00 | 156.80 | 150.00 | 151.60 | 144.71 | 182,037 |
| 2024-02-15 | 150.20 | 154.60 | 148.00 | 154.60 | 147.58 | 562,227 |
| 2024-02-14 | 152.00 | 156.80 | 150.50 | 152.80 | 145.86 | 98,387 |
| 2024-02-13 | 150.00 | 154.80 | 150.00 | 152.00 | 145.10 | 124,619 |
| 2024-02-12 | 156.40 | 156.40 | 150.00 | 156.40 | 149.30 | 17,932 |
| 2024-02-09 | 150.20 | 154.80 | 149.20 | 153.40 | 146.43 | 79,177 |
| 2024-02-08 | 152.80 | 154.80 | 151.60 | 151.60 | 144.71 | 60,844 |
| 2024-02-07 | 150.00 | 153.80 | 150.00 | 152.00 | 145.10 | 75,825 |
| 2024-02-06 | 150.20 | 157.00 | 150.20 | 151.40 | 144.52 | 48,040 |
| 2024-02-05 | 151.80 | 159.40 | 151.30 | 151.80 | 144.90 | 76,475 |
| 2024-02-02 | 150.00 | 157.40 | 144.80 | 155.00 | 147.96 | 305,781 |
| 2024-02-01 | 146.60 | 148.80 | 144.20 | 144.80 | 138.22 | 630,949 |
| 2024-01-31 | 145.20 | 147.00 | 145.20 | 146.00 | 139.37 | 45,135 |
| 2024-01-30 | 146.00 | 148.80 | 144.40 | 146.00 | 139.37 | 276,151 |
| 2024-01-29 | 149.00 | 149.80 | 144.20 | 146.40 | 139.75 | 430,251 |
| 2024-01-26 | 148.60 | 148.60 | 146.65 | 148.60 | 141.85 | 29,588 |
| 2024-01-25 | 149.00 | 149.80 | 146.20 | 149.00 | 142.23 | 13,563 |
| 2024-01-24 | 146.20 | 155.80 | 145.00 | 147.80 | 141.09 | 414,326 |
| 2024-01-23 | 153.60 | 153.80 | 145.20 | 149.20 | 142.42 | 522,394 |
| 2024-01-22 | 152.00 | 152.50 | 150.00 | 151.00 | 144.14 | 31,136 |
| 2024-01-19 | 150.20 | 156.80 | 150.00 | 150.40 | 143.57 | 84,527 |
| 2024-01-18 | 152.00 | 153.80 | 149.00 | 149.00 | 142.23 | 42,567 |
| 2024-01-17 | 157.00 | 157.00 | 145.00 | 151.00 | 144.14 | 134,599 |
| 2024-01-16 | 164.00 | 169.00 | 157.00 | 157.00 | 149.87 | 67,043 |
| 2024-01-15 | 160.60 | 163.00 | 158.80 | 158.80 | 151.59 | 56,547 |
| 2024-01-12 | 160.60 | 169.80 | 160.40 | 161.80 | 154.45 | 22,508 |
| 2024-01-11 | 165.00 | 169.27 | 159.00 | 162.00 | 154.64 | 376,719 |
| 2024-01-10 | 163.00 | 168.87 | 163.00 | 168.60 | 160.94 | 1,042,284 |
| 2024-01-09 | 165.60 | 169.80 | 165.00 | 165.20 | 157.70 | 112,338 |
| 2024-01-08 | 160.40 | 169.80 | 158.74 | 169.00 | 161.32 | 1,654,708 |
| 2024-01-05 | 158.60 | 160.00 | 157.00 | 158.00 | 150.82 | 27,713 |
| 2024-01-04 | 159.00 | 160.00 | 156.14 | 158.80 | 151.59 | 57,011 |
| 2024-01-03 | 159.00 | 159.00 | 153.59 | 155.00 | 147.96 | 22,259 |
| 2024-01-02 | 159.00 | 159.02 | 155.24 | 157.60 | 150.44 | 34,229 |
| 2023-12-29 | 156.20 | 156.25 | 156.18 | 156.20 | 149.10 | 2,918 |
| 2023-12-28 | 157.40 | 158.80 | 155.71 | 157.40 | 150.25 | 30,685 |
| 2023-12-27 | 155.00 | 158.80 | 151.80 | 156.80 | 149.68 | 54,845 |
| 2023-12-22 | 151.40 | 153.00 | 151.40 | 153.00 | 146.05 | 7,368 |
| 2023-12-21 | 151.00 | 154.80 | 150.76 | 151.00 | 144.14 | 30,150 |
| 2023-12-20 | 155.00 | 155.00 | 151.00 | 151.00 | 144.14 | 50,467 |
| 2023-12-19 | 155.00 | 155.00 | 150.50 | 152.00 | 145.10 | 59,276 |
| 2023-12-18 | 155.00 | 155.00 | 148.56 | 152.40 | 145.48 | 380,468 |
| 2023-12-15 | 155.00 | 155.00 | 151.00 | 155.00 | 147.96 | 30,950 |
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.