TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	171.60	175.19	170.00	172.00	164.19	98,040
2023-09-20	171.60	179.80	171.20	172.60	164.76	38,682
2023-09-19	171.00	179.80	171.00	172.00	164.19	39,877
2023-09-18	180.00	180.00	166.20	172.60	164.76	54,084
2023-09-15	175.40	176.85	170.56	171.60	163.81	104,885
2023-09-14	176.60	176.60	170.58	174.00	166.10	65,896
2023-09-13	176.00	178.20	170.20	172.20	162.33	72,984
2023-09-12	172.00	177.60	170.00	170.00	160.25	33,940
2023-09-11	173.80	175.50	170.00	170.60	160.82	397,601
2023-09-08	172.00	176.20	166.20	171.00	161.19	157,989
2023-09-07	172.80	179.00	172.00	172.00	162.14	18,595
2023-09-06	179.80	179.80	171.00	172.00	162.14	106,731
2023-09-05	178.20	179.80	175.28	178.20	167.98	31,448
2023-09-04	172.00	179.60	172.00	175.00	164.97	31,101
2023-09-01	171.00	179.60	170.00	172.00	162.14	65,090
2023-08-31	175.00	180.60	171.00	171.00	161.19	434,187
2023-08-30	176.00	178.00	175.95	176.80	166.66	22,650
2023-08-29	176.00	180.40	174.00	176.00	165.91	40,509
2023-08-25	173.00	180.80	173.00	173.60	163.65	50,632
2023-08-24	175.00	177.44	173.00	174.00	164.02	50,753
2023-08-23	170.60	175.40	167.19	173.20	163.27	447,518
2023-08-22	180.00	180.00	171.00	171.00	161.19	265,112
2023-08-21	182.00	184.20	175.80	175.80	165.72	63,763
2023-08-18	186.80	187.00	171.88	181.80	171.38	228,432
2023-08-17	185.60	189.80	183.69	185.00	174.39	242,860
2023-08-16	175.00	185.90	175.00	185.00	174.39	475,895
2023-08-15	176.00	177.40	173.50	177.20	167.04	591,050
2023-08-14	174.00	175.80	170.40	174.40	164.40	88,968
2023-08-11	170.00	175.80	170.00	173.40	163.46	60,781
2023-08-10	173.60	175.00	170.00	174.40	164.40	672,615
2023-08-09	168.00	172.00	164.00	170.00	160.25	549,406
2023-08-08	164.40	166.20	162.24	166.20	156.67	121,435
2023-08-07	164.00	165.20	160.97	164.00	154.60	91,136
2023-08-04	152.00	165.30	151.90	160.00	150.83	1,059,123
2023-08-03	155.80	161.04	153.00	153.00	144.23	2,373,186
2023-08-02	153.20	159.40	148.37	152.60	143.85	145,880
2023-08-01	156.00	159.80	155.00	155.00	146.11	37,870
2023-07-31	152.80	159.80	151.97	157.20	148.19	79,763
2023-07-28	156.80	162.80	155.97	159.60	150.45	80,038
2023-07-27	158.60	158.60	150.20	158.60	149.51	165,559
2023-07-26	154.60	158.80	152.20	154.60	145.73	71,313
2023-07-25	153.00	159.00	150.20	153.00	144.23	74,112
2023-07-24	158.00	159.30	150.00	152.20	143.47	104,114
2023-07-21	159.00	160.59	154.80	156.00	147.05	137,553
2023-07-20	159.20	162.80	158.85	162.80	153.46	24,362
2023-07-19	158.60	162.80	154.00	158.60	149.51	55,916
2023-07-18	154.60	157.40	154.60	155.60	146.68	54,093
2023-07-17	151.00	156.00	151.00	154.80	145.92	40,883
2023-07-14	156.00	157.20	154.20	156.00	147.05	40,992
2023-07-13	153.00	159.80	153.00	158.80	149.69	32,928
2023-07-12	154.00	159.80	152.00	153.20	144.42	62,157
2023-07-11	152.80	156.26	152.80	154.00	145.17	11,028
2023-07-10	149.20	155.73	148.02	152.80	144.04	91,991
2023-07-07	156.00	156.00	149.80	149.80	141.21	197,746
2023-07-06	156.20	160.40	156.20	156.20	147.24	64,966
2023-07-05	162.00	166.20	160.90	162.00	152.71	9,111
2023-07-04	156.40	166.60	156.40	159.00	149.88	39,350
2023-07-03	160.00	164.72	157.00	158.20	149.13	351,545
2023-06-30	160.00	163.26	157.60	157.60	148.56	59,350
2023-06-29	159.80	167.74	159.80	159.80	150.64	36,478

← NewerPage 14 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.