TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	163.00	168.00	162.00	162.80	153.46	521,869
2023-06-27	165.20	166.20	162.98	163.40	154.03	218,297
2023-06-26	162.00	165.00	160.00	165.00	155.54	100,438
2023-06-23	163.00	167.00	160.30	164.20	154.78	38,020
2023-06-22	160.00	166.50	160.00	164.00	154.60	27,608
2023-06-21	163.40	169.40	161.20	164.00	154.60	96,378
2023-06-20	163.20	165.00	163.00	164.20	154.78	30,468
2023-06-19	162.00	164.00	161.46	162.20	152.90	221,126
2023-06-16	166.40	166.80	162.60	162.60	153.28	262,615
2023-06-15	163.40	174.60	160.60	164.00	154.60	34,394
2023-06-14	167.00	169.00	166.60	168.80	159.12	496,464
2023-06-13	169.40	169.40	167.20	169.00	159.31	70,920
2023-06-12	168.00	171.00	167.80	167.80	158.18	324,852
2023-06-09	167.00	169.20	166.80	168.00	158.37	31,277
2023-06-08	168.00	169.80	167.81	168.00	158.37	20,735
2023-06-07	162.00	168.80	162.00	167.60	157.99	256,560
2023-06-06	163.00	169.80	159.18	161.40	152.14	670,280
2023-06-05	165.00	165.40	162.00	163.00	153.65	195,481
2023-06-02	163.00	167.00	160.77	163.40	154.03	65,249
2023-06-01	164.00	169.80	160.00	162.80	153.46	83,242
2023-05-31	167.00	167.00	160.20	162.00	152.71	176,747
2023-05-30	167.00	167.00	158.60	163.00	153.65	140,400
2023-05-26	167.60	169.80	158.25	160.40	151.20	92,441
2023-05-25	166.00	166.80	159.51	159.80	150.64	81,648
2023-05-24	173.00	173.00	157.00	160.00	150.83	385,213
2023-05-23	171.00	171.00	168.31	168.60	158.93	48,711
2023-05-22	169.00	172.80	165.80	167.80	158.18	942,732
2023-05-19	169.00	170.20	168.20	169.00	159.31	100,149
2023-05-18	170.40	172.00	168.80	169.80	160.06	68,027
2023-05-17	170.00	177.80	169.59	170.40	160.63	28,435
2023-05-16	168.00	171.00	167.80	170.00	160.25	232,604
2023-05-15	170.80	177.60	169.20	169.40	159.69	1,466,821
2023-05-12	170.20	172.10	169.60	169.60	159.87	247,807
2023-05-11	170.00	177.80	169.60	170.00	160.25	113,517
2023-05-10	172.00	175.80	167.40	171.00	161.19	410,691
2023-05-09	172.80	175.00	169.00	171.60	161.76	596,632
2023-05-05	170.00	172.84	169.61	169.80	160.06	267,510
2023-05-04	172.00	172.00	169.00	170.40	160.63	448,484
2023-05-03	172.00	172.00	168.40	172.00	162.14	135,973
2023-05-02	173.00	173.00	167.60	171.00	161.19	99,725
2023-04-28	174.00	174.00	168.90	170.00	160.25	126,831
2023-04-27	171.80	175.90	167.83	168.80	159.12	136,146
2023-04-26	171.00	176.66	170.00	172.60	158.65	83,227
2023-04-25	176.20	184.31	172.00	172.00	158.10	44,978
2023-04-24	176.00	184.60	170.20	171.40	157.55	51,486
2023-04-21	175.00	178.00	174.60	176.40	162.14	3,021,424
2023-04-20	175.00	178.00	175.00	177.60	163.25	58,505
2023-04-19	172.00	179.80	172.00	176.80	162.51	494,325
2023-04-18	177.20	183.40	170.20	170.40	156.63	152,905
2023-04-17	183.00	189.70	180.00	180.00	165.45	124,627
2023-04-14	183.80	196.60	183.80	184.20	169.31	267,822
2023-04-13	196.60	197.75	183.80	185.00	170.05	617,017
2023-04-12	194.00	198.80	184.00	196.00	180.16	41,544
2023-04-11	191.00	199.80	189.64	199.00	182.92	109,045
2023-04-06	191.80	195.80	191.20	195.80	179.97	53,293
2023-04-05	197.20	199.80	190.00	191.00	175.56	743,238
2023-04-04	199.80	203.50	196.28	201.00	184.75	79,743
2023-04-03	186.00	203.50	186.00	200.00	183.83	186,591
2023-03-31	190.00	190.00	184.60	187.20	172.07	89,218
2023-03-30	181.40	189.80	181.40	189.00	173.72	151,558

← NewerPage 15 of 22 · 1,262 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.