TT Electronics Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	152.00	155.00	148.00	155.00	147.96	99,805
2023-12-13	152.00	152.00	146.40	147.40	140.70	79,074
2023-12-12	147.40	150.00	146.00	148.40	141.66	92,765
2023-12-11	146.00	148.00	146.00	147.20	140.51	77,479
2023-12-08	148.00	148.00	145.25	148.00	141.28	62,009
2023-12-07	148.00	148.00	145.20	147.20	140.51	50,659
2023-12-06	148.00	148.00	145.00	146.40	139.75	19,200
2023-12-05	148.40	152.49	146.00	148.60	141.85	88,538
2023-12-04	158.00	158.00	148.39	148.40	141.66	40,191
2023-12-01	157.60	157.60	149.98	154.00	147.00	36,690
2023-11-30	150.20	155.80	148.00	148.00	141.28	98,764
2023-11-29	150.20	154.80	150.20	152.00	145.10	53,934
2023-11-28	153.00	156.80	150.00	150.00	143.19	500,873
2023-11-27	150.20	156.00	150.20	156.00	148.91	68,581
2023-11-24	149.00	155.40	149.00	155.40	148.34	50,094
2023-11-23	150.00	154.80	150.00	150.00	143.19	19,251
2023-11-22	154.00	164.20	140.85	153.00	146.05	697,680
2023-11-21	157.40	162.97	156.40	161.60	154.26	141,478
2023-11-20	158.20	164.20	156.20	156.20	149.10	38,645
2023-11-17	158.00	163.80	158.00	159.20	151.97	39,385
2023-11-16	159.00	163.80	159.00	163.00	155.60	56,098
2023-11-15	161.00	162.60	158.00	160.20	152.92	73,524
2023-11-14	152.00	162.40	152.00	160.40	153.11	181,839
2023-11-13	154.00	154.00	152.00	153.00	146.05	69,743
2023-11-10	150.00	155.50	150.00	152.80	145.86	29,114
2023-11-09	152.20	164.20	152.00	153.80	146.81	80,715
2023-11-08	150.40	160.80	150.20	150.40	143.57	93,609
2023-11-07	157.40	157.40	153.66	156.40	149.30	57,949
2023-11-06	158.20	161.80	158.00	158.00	150.82	471,740
2023-11-03	159.20	160.80	154.52	157.60	150.44	33,059
2023-11-02	152.00	158.80	145.20	154.00	147.00	1,192,841
2023-11-01	161.00	162.00	146.95	151.80	144.90	175,623
2023-10-31	162.00	164.00	157.00	158.00	150.82	63,014
2023-10-30	163.60	167.00	160.00	160.00	152.73	32,887
2023-10-27	162.20	174.80	162.20	163.00	155.60	5,269
2023-10-26	171.80	171.80	164.40	164.80	157.31	530,773
2023-10-25	170.80	171.00	162.20	168.00	160.37	28,864
2023-10-24	162.20	167.12	162.10	163.00	155.60	104,132
2023-10-23	170.00	174.80	162.00	162.00	154.64	1,128,205
2023-10-20	170.00	171.60	168.83	169.00	161.32	162,868
2023-10-19	170.40	170.80	167.20	170.80	163.04	6,129
2023-10-18	169.20	176.40	169.20	170.80	163.04	6,736
2023-10-17	170.00	173.40	165.20	170.00	162.28	140,415
2023-10-16	172.40	173.80	165.60	170.00	162.28	55,103
2023-10-13	171.20	175.80	169.01	170.00	162.28	82,626
2023-10-12	170.80	173.80	165.20	171.00	163.23	2,069,531
2023-10-11	170.00	173.11	168.00	170.00	162.28	222,188
2023-10-10	165.20	170.20	165.20	166.00	158.46	468,071
2023-10-09	165.20	170.00	165.20	169.60	161.90	1,183,585
2023-10-06	170.00	172.20	165.20	170.00	162.28	46,777
2023-10-05	166.00	173.40	166.00	170.00	162.28	76,780
2023-10-04	168.20	172.80	168.00	170.00	162.28	39,361
2023-10-03	168.20	173.80	168.20	170.00	162.28	893,875
2023-10-02	168.20	180.80	168.20	171.00	163.23	327,691
2023-09-29	170.00	174.80	170.00	170.00	162.28	10,145
2023-09-28	172.00	180.20	170.20	172.00	164.19	281,190
2023-09-27	171.60	175.00	171.00	171.00	163.23	47,432
2023-09-26	177.00	180.60	168.40	174.60	166.67	59,865
2023-09-25	170.00	180.00	170.00	180.00	171.82	2,066,638
2023-09-22	172.00	179.80	168.00	171.00	163.23	244,511

← NewerPage 13 of 22 · 1,267 trading daysOlder →

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.