TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	170.00	170.00	168.66	170.00	156.26	673,795
2023-01-03	169.40	175.00	165.60	169.00	155.34	71,037
2022-12-30	172.00	175.00	170.50	174.00	159.94	179,525
2022-12-29	175.00	175.00	170.00	172.00	158.10	50,512
2022-12-28	168.20	173.00	167.31	171.40	157.55	57,134
2022-12-23	173.00	173.20	171.20	172.00	158.10	30,582
2022-12-22	171.20	172.07	162.56	167.40	153.87	835,989
2022-12-21	171.80	173.80	170.20	172.20	158.28	34,373
2022-12-20	171.00	173.80	170.00	172.60	158.65	901,707
2022-12-19	172.00	172.60	170.61	172.60	158.65	24,485
2022-12-16	173.00	177.20	171.00	171.00	157.18	285,201
2022-12-15	170.60	172.69	166.80	171.00	157.18	48,936
2022-12-14	170.60	172.71	168.60	171.40	157.55	138,552
2022-12-13	166.20	171.00	166.00	171.00	157.18	47,338
2022-12-12	173.00	176.00	167.20	169.60	155.89	46,047
2022-12-09	180.00	180.00	171.17	174.80	160.67	27,395
2022-12-08	176.00	180.00	168.20	178.00	163.61	446,216
2022-12-07	170.20	173.73	167.73	169.20	155.52	338,681
2022-12-06	171.00	175.01	165.80	171.80	157.91	1,650,593
2022-12-05	169.80	176.26	167.60	171.60	157.73	110,743
2022-12-02	170.00	175.88	169.34	170.40	156.63	80,756
2022-12-01	168.00	174.20	166.38	174.00	159.94	180,984
2022-11-30	166.80	173.00	165.26	167.00	153.50	52,797
2022-11-29	168.20	172.00	166.92	168.20	154.60	582,778
2022-11-28	167.20	175.12	167.20	169.20	155.52	138,433
2022-11-25	164.00	175.20	164.00	174.00	159.94	162,728
2022-11-24	167.00	169.70	161.20	169.00	155.34	458,176
2022-11-23	165.00	169.03	161.56	164.00	150.74	183,350
2022-11-22	162.20	173.00	162.20	164.60	151.30	1,051,564
2022-11-21	154.80	170.00	147.99	170.00	156.26	1,466,523
2022-11-18	149.80	152.60	144.43	145.00	133.28	142,947
2022-11-17	150.40	151.33	149.04	150.40	138.24	256,515
2022-11-16	153.80	153.80	148.80	151.60	139.35	179,291
2022-11-15	151.00	153.00	149.75	153.00	140.63	56,163
2022-11-14	152.20	153.80	150.80	152.00	139.71	132,065
2022-11-11	147.20	152.80	147.20	151.40	139.16	604,319
2022-11-10	153.80	153.80	146.80	147.60	135.67	277,925
2022-11-09	145.00	153.80	145.00	149.20	137.14	101,667
2022-11-08	140.00	146.60	139.20	145.00	133.28	608,307
2022-11-07	133.00	140.00	131.50	138.60	127.40	74,866
2022-11-04	126.00	133.00	125.40	131.80	121.15	3,345,623
2022-11-03	132.00	133.20	124.80	124.80	114.71	717,169
2022-11-02	130.00	132.96	123.40	129.80	119.31	418,692
2022-11-01	133.80	140.00	131.00	131.20	120.60	77,352
2022-10-31	137.20	141.00	132.80	135.00	124.09	76,211
2022-10-28	138.00	140.80	133.00	135.60	124.64	17,586
2022-10-27	138.20	141.05	135.00	135.00	124.09	158,451
2022-10-26	141.80	146.00	140.00	142.40	130.89	465,149
2022-10-25	140.20	142.59	138.85	139.20	127.95	2,974,245
2022-10-24	144.00	148.40	140.20	142.80	131.26	179,243
2022-10-21	141.80	143.40	141.00	143.40	131.81	121,642
2022-10-20	143.00	147.00	139.00	143.00	131.44	2,148,279
2022-10-19	145.40	147.00	142.20	146.00	134.20	77,803
2022-10-18	149.00	149.03	143.53	145.80	134.02	37,409
2022-10-17	148.40	149.40	144.00	149.40	137.32	40,152
2022-10-14	143.80	147.10	141.00	143.00	131.44	488,187
2022-10-13	137.00	144.20	137.00	144.20	132.54	658,797
2022-10-12	138.60	144.80	138.60	140.20	128.87	1,849,479
2022-10-11	142.00	146.80	139.80	141.20	129.79	1,084,145
2022-10-10	152.00	154.70	140.00	141.20	129.79	148,512

← NewerPage 17 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.