TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	179.60	180.00	170.20	171.00	155.05	203,604
2022-07-12	182.60	182.60	175.20	175.80	159.40	232,643
2022-07-11	182.60	184.48	179.20	181.00	164.12	42,122
2022-07-08	181.60	184.80	180.00	182.00	165.03	79,408
2022-07-07	180.00	184.00	179.40	180.00	163.21	56,026
2022-07-06	168.40	180.90	168.40	180.00	163.21	653,298
2022-07-05	168.00	173.50	162.75	169.80	153.96	143,079
2022-07-04	179.80	179.80	167.93	169.20	153.42	109,964
2022-07-01	178.00	181.60	168.60	171.00	155.05	58,550
2022-06-30	176.00	178.60	171.60	175.40	159.04	158,892
2022-06-29	181.20	181.49	177.00	178.40	161.76	35,309
2022-06-28	181.80	184.40	180.88	183.60	166.48	82,945
2022-06-27	181.80	185.00	175.00	181.40	164.48	149,940
2022-06-24	181.80	183.91	178.60	181.80	164.84	255,822
2022-06-23	186.00	186.00	179.60	181.20	164.30	75,102
2022-06-22	180.20	185.60	178.40	185.60	168.29	45,630
2022-06-21	189.00	191.00	184.80	186.00	168.65	89,943
2022-06-20	193.80	196.00	185.00	187.20	169.74	196,547
2022-06-17	188.20	197.60	187.60	197.60	179.17	638,168
2022-06-16	195.00	196.00	187.00	188.60	171.01	645,700
2022-06-15	193.60	196.80	193.60	195.80	177.54	106,702
2022-06-14	197.20	199.80	194.00	196.80	178.45	7,500,177
2022-06-13	196.00	196.80	192.20	195.40	177.18	749,647
2022-06-10	198.00	198.60	192.60	196.00	177.72	154,039
2022-06-09	199.00	199.30	196.00	198.00	179.53	109,750
2022-06-08	201.00	203.76	197.20	198.00	179.53	121,987
2022-06-07	200.00	202.00	199.72	201.00	182.25	3,502,417
2022-06-06	198.40	200.89	196.80	200.50	181.80	50,699
2022-06-01	196.40	198.93	195.60	197.60	179.17	1,393,779
2022-05-31	200.00	200.00	194.20	195.20	176.99	62,926
2022-05-30	203.50	203.98	198.00	200.00	181.35	69,027
2022-05-27	194.00	197.80	194.00	197.80	179.35	102,086
2022-05-26	190.00	196.40	189.82	194.40	176.27	83,086
2022-05-25	185.80	188.33	184.40	188.00	170.47	290,464
2022-05-24	184.00	187.80	183.00	186.60	169.20	118,012
2022-05-23	183.00	186.21	182.80	184.60	167.38	67,384
2022-05-20	185.00	187.20	181.20	183.00	165.93	59,396
2022-05-19	184.40	185.34	181.00	184.00	166.84	61,626
2022-05-18	187.40	188.60	185.00	185.60	168.29	36,683
2022-05-17	188.80	188.80	181.00	185.40	168.11	91,325
2022-05-16	184.00	185.41	181.00	183.20	166.11	93,601
2022-05-13	180.00	191.80	179.85	185.40	168.11	965,876
2022-05-12	173.60	179.40	169.80	176.60	160.13	254,917
2022-05-11	168.00	180.00	167.00	179.00	162.31	121,694
2022-05-10	170.00	171.00	166.80	168.00	152.33	65,824
2022-05-09	168.20	170.00	164.28	170.00	154.15	116,720
2022-05-06	173.60	175.98	171.00	171.00	155.05	93,168
2022-05-05	180.00	180.00	174.80	174.80	158.50	268,049
2022-05-04	179.80	180.00	174.80	178.60	161.94	96,224
2022-05-03	185.00	185.40	178.40	180.00	163.21	236,929
2022-04-29	184.20	187.00	181.00	182.40	165.39	194,220
2022-04-28	190.20	192.50	180.61	184.60	167.38	140,336
2022-04-27	197.20	197.20	187.40	187.40	166.48	136,107
2022-04-26	202.00	203.00	195.20	195.20	173.41	175,945
2022-04-25	200.00	207.00	198.53	200.50	178.11	455,969
2022-04-22	203.50	207.00	199.00	203.50	180.78	46,954
2022-04-21	199.00	204.00	197.00	201.50	179.00	1,293,575
2022-04-20	202.00	202.00	195.80	198.60	176.43	268,500
2022-04-19	198.00	204.00	196.96	200.00	177.67	142,572
2022-04-14	190.00	199.40	190.00	198.00	175.89	134,054

← NewerPage 19 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.