TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	153.60	158.40	152.00	152.00	139.71	22,786
2022-10-06	157.40	159.44	153.20	154.00	141.55	60,278
2022-10-05	158.00	158.00	140.20	158.00	145.23	43,949
2022-10-04	146.80	149.00	144.10	146.80	134.93	239,597
2022-10-03	140.00	145.80	136.19	144.60	132.91	42,758
2022-09-30	138.40	141.53	138.17	140.80	129.42	116,159
2022-09-29	137.20	140.74	135.20	137.60	126.48	571,934
2022-09-28	141.00	146.00	137.82	140.20	128.87	303,711
2022-09-27	143.00	143.80	137.20	139.00	127.77	559,058
2022-09-26	141.60	143.00	136.60	143.00	131.44	76,464
2022-09-23	146.20	147.00	139.00	142.20	130.71	116,747
2022-09-22	148.60	149.75	143.20	145.80	134.02	595,186
2022-09-21	144.80	150.70	141.70	147.80	134.02	74,848
2022-09-20	141.00	143.80	137.80	143.00	129.66	1,193,456
2022-09-16	142.80	148.93	141.80	143.20	129.84	98,548
2022-09-15	149.00	150.60	142.40	143.00	129.66	219,196
2022-09-14	148.60	159.07	148.60	148.60	134.74	141,947
2022-09-13	163.20	168.80	152.80	153.20	138.91	178,181
2022-09-12	161.80	168.50	161.20	167.20	151.61	97,930
2022-09-09	150.00	160.34	145.20	158.40	143.63	39,329
2022-09-08	148.20	151.30	148.00	151.00	136.92	52,708
2022-09-07	144.20	154.80	143.00	150.00	136.01	835,295
2022-09-06	145.20	150.02	143.00	143.00	129.66	645,766
2022-09-05	145.20	154.60	144.55	148.00	134.20	114,799
2022-09-02	152.20	154.59	146.85	153.60	139.27	22,724
2022-09-01	146.20	149.00	143.20	148.80	134.92	47,373
2022-08-31	156.00	163.80	146.20	153.00	138.73	86,156
2022-08-30	156.20	162.00	155.60	156.00	141.45	42,888
2022-08-26	156.00	160.00	154.60	160.00	145.08	64,373
2022-08-25	154.00	158.18	149.56	157.40	142.72	205,237
2022-08-24	156.20	159.08	150.00	150.00	136.01	176,262
2022-08-23	160.20	165.24	158.00	158.00	143.26	147,812
2022-08-22	165.20	165.80	161.54	162.60	147.44	68,159
2022-08-19	165.20	170.00	161.80	164.00	148.70	75,679
2022-08-18	165.20	170.00	161.20	170.00	154.15	156,053
2022-08-17	165.20	168.00	161.20	164.40	149.07	107,009
2022-08-16	170.00	175.80	162.80	168.00	152.33	473,241
2022-08-15	174.80	174.80	166.20	168.00	152.33	71,999
2022-08-12	174.00	174.84	166.20	170.60	154.69	86,220
2022-08-11	171.80	176.80	166.91	168.20	152.51	41,886
2022-08-10	172.20	174.25	169.40	170.00	154.15	148,000
2022-08-09	172.00	176.92	166.80	169.20	153.42	255,421
2022-08-08	182.00	189.80	159.20	172.00	155.96	306,854
2022-08-05	182.40	189.80	177.40	181.20	164.30	17,717
2022-08-04	186.00	191.40	176.20	178.20	161.58	258,133
2022-08-03	189.20	192.00	184.00	184.00	166.84	24,627
2022-08-02	187.80	194.80	187.60	190.80	173.01	141,748
2022-08-01	194.00	196.46	185.20	185.40	168.11	19,287
2022-07-29	191.80	194.83	180.97	192.20	174.27	50,470
2022-07-28	188.00	191.80	185.60	189.80	172.10	105,226
2022-07-27	186.40	189.40	186.00	188.60	171.01	33,021
2022-07-26	184.80	187.55	184.00	186.20	168.83	30,189
2022-07-25	189.20	189.20	182.80	183.40	166.30	51,877
2022-07-22	188.60	191.40	183.40	189.20	171.55	45,503
2022-07-21	187.20	188.80	184.18	187.80	170.28	108,729
2022-07-20	180.80	185.40	179.80	184.40	167.20	42,816
2022-07-19	176.20	179.00	173.80	179.00	162.31	260,497
2022-07-18	176.80	178.00	173.00	176.40	159.95	94,407
2022-07-15	169.00	176.75	167.53	173.80	157.59	81,636
2022-07-14	170.80	171.40	167.80	168.20	152.51	100,518

← NewerPage 18 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.