TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	185.00	186.89	179.80	185.00	170.05	23,780
2023-03-28	190.00	190.00	182.60	186.00	170.97	101,967
2023-03-27	186.60	189.80	184.70	186.60	171.52	16,800
2023-03-24	185.00	188.00	182.20	184.20	169.31	81,265
2023-03-23	183.00	186.87	179.29	183.00	168.21	83,128
2023-03-22	185.80	187.07	184.08	185.80	170.78	33,146
2023-03-21	184.00	187.60	182.46	183.20	168.39	74,402
2023-03-20	184.80	184.80	178.16	180.00	165.45	219,038
2023-03-17	178.20	184.17	177.85	182.60	167.84	98,993
2023-03-16	180.20	184.60	178.00	183.00	168.21	454,663
2023-03-15	185.00	189.80	178.00	179.00	164.53	519,450
2023-03-14	178.40	190.04	176.25	186.60	171.52	111,285
2023-03-13	182.00	187.80	173.12	177.00	162.69	395,222
2023-03-10	185.20	189.16	175.35	180.20	165.64	196,145
2023-03-09	204.00	209.23	186.68	191.40	175.93	135,042
2023-03-08	209.50	212.03	200.96	204.00	187.51	305,270
2023-03-07	203.50	204.00	197.43	198.20	182.18	571,509
2023-03-06	194.80	202.53	194.32	200.50	184.29	240,904
2023-03-03	194.00	195.20	185.20	191.00	175.56	164,651
2023-03-02	198.00	199.70	192.20	194.40	178.69	106,013
2023-03-01	198.00	206.50	197.80	198.00	182.00	85,611
2023-02-28	201.50	203.50	192.70	198.80	182.73	137,859
2023-02-27	198.00	201.84	195.60	201.00	184.75	58,229
2023-02-24	195.00	200.00	193.20	197.00	181.08	450,585
2023-02-23	188.80	200.71	184.00	197.00	181.08	350,937
2023-02-22	183.20	187.00	181.00	181.00	166.37	64,875
2023-02-21	181.20	192.60	181.20	184.00	169.13	127,942
2023-02-20	188.00	192.80	182.20	183.60	168.76	66,218
2023-02-17	187.00	192.00	181.40	192.00	176.48	49,492
2023-02-16	184.80	187.00	181.00	185.00	170.05	89,305
2023-02-15	182.00	184.99	182.00	182.00	167.29	17,954
2023-02-14	187.80	188.37	183.00	183.00	168.21	49,556
2023-02-13	190.20	193.12	185.26	185.80	170.78	60,055
2023-02-10	192.20	197.62	192.00	193.00	177.40	1,035,396
2023-02-09	203.50	203.50	197.20	197.60	181.63	905,628
2023-02-08	193.40	201.50	191.85	193.40	177.77	25,186
2023-02-07	193.60	201.50	190.00	192.00	176.48	242,576
2023-02-06	194.00	195.00	188.20	195.00	179.24	431,561
2023-02-03	189.20	193.29	186.02	190.40	175.01	181,295
2023-02-02	184.00	191.00	182.00	191.00	175.56	54,139
2023-02-01	190.00	190.00	184.50	186.20	171.15	15,132
2023-01-31	188.00	188.00	183.05	185.60	170.60	74,095
2023-01-30	182.00	188.00	179.20	188.00	172.80	239,554
2023-01-27	179.40	182.75	172.88	182.00	167.29	113,507
2023-01-26	177.00	180.00	171.60	179.00	164.53	1,401,721
2023-01-25	170.00	176.00	168.60	176.00	161.77	152,484
2023-01-24	169.20	170.57	167.00	169.20	155.52	7,251
2023-01-23	169.60	174.80	165.60	168.80	155.16	76,448
2023-01-20	168.40	171.20	165.20	171.20	157.36	66,889
2023-01-19	167.80	171.80	165.00	166.40	152.95	27,513
2023-01-18	173.60	174.20	167.00	167.80	154.24	75,925
2023-01-17	173.40	178.00	170.20	170.20	156.44	43,507
2023-01-16	176.40	180.40	170.00	177.40	163.06	113,599
2023-01-13	175.20	179.80	170.20	176.60	162.33	338,612
2023-01-12	173.00	177.80	168.68	175.00	160.86	132,903
2023-01-11	174.20	177.80	170.40	175.80	161.59	570,199
2023-01-10	175.80	177.48	170.20	176.40	162.14	213,254
2023-01-09	173.00	177.20	171.00	174.40	160.30	128,396
2023-01-06	170.00	170.00	165.20	169.00	155.34	645,581
2023-01-05	170.00	170.00	166.76	167.40	153.87	80,972

← NewerPage 16 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.