TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	123.00	136.98	117.00	130.00	130.00	533,243
2026-07-24	118.00	122.20	117.60	118.00	118.00	142,380
2026-07-23	122.00	122.40	116.80	118.00	118.00	237,163
2026-07-22	118.00	119.63	116.75	118.00	118.00	86,838
2026-07-21	117.00	121.80	116.20	117.40	117.40	137,307
2026-07-20	116.00	121.80	116.00	118.20	118.20	138,763
2026-07-17	116.00	117.40	115.00	115.40	115.40	10,252,421
2026-07-16	113.80	119.20	113.80	116.00	116.00	1,003,784
2026-07-15	116.00	120.80	116.00	117.00	117.00	50,446
2026-07-14	117.00	119.80	112.60	116.00	116.00	20,702
2026-07-13	117.80	118.00	116.80	118.00	118.00	39,529
2026-07-10	117.60	119.20	117.60	118.00	118.00	27,082
2026-07-09	118.00	119.20	115.00	118.00	118.00	93,109
2026-07-08	118.00	118.00	116.00	118.00	118.00	127,856
2026-07-07	118.00	118.00	116.00	117.00	117.00	124,170
2026-07-06	116.00	118.00	112.80	117.80	117.80	24,617
2026-07-03	116.40	118.00	116.00	117.00	117.00	5,569,132
2026-07-02	116.00	118.80	115.00	118.80	118.80	2,588,301
2026-07-01	114.60	116.40	114.00	116.40	116.40	262,495
2026-06-30	116.80	116.80	112.80	115.60	115.60	699,296
2026-06-29	116.00	117.00	114.60	117.00	117.00	34,987
2026-06-26	114.00	116.40	114.00	116.00	116.00	39,450
2026-06-25	115.80	116.40	114.00	114.00	114.00	14,435
2026-06-24	114.00	116.40	114.00	115.60	115.60	31,828
2026-06-23	112.80	116.40	112.20	116.40	116.40	75,460
2026-06-22	113.00	116.40	113.00	113.80	113.80	136,734
2026-06-19	113.00	116.80	113.00	115.60	115.60	97,710
2026-06-18	115.40	117.00	113.00	115.20	115.20	26,253
2026-06-17	115.60	117.00	115.00	117.00	117.00	54,264
2026-06-16	119.80	119.80	113.20	117.00	117.00	39,099
2026-06-15	120.00	120.00	114.87	119.00	119.00	391,886
2026-06-12	120.00	120.00	114.00	118.00	118.00	7,826
2026-06-11	117.00	117.80	115.60	117.20	117.20	174,055
2026-06-10	116.80	117.60	113.20	117.00	117.00	353,459
2026-06-09	118.00	122.20	114.00	117.40	117.40	1,323,525
2026-06-08	115.80	122.20	114.00	115.60	115.60	61,431
2026-06-05	119.00	122.20	115.60	116.40	116.40	63,784
2026-06-04	119.00	119.00	115.60	115.60	115.60	43,131
2026-06-03	117.20	120.00	115.95	116.00	116.00	25,004
2026-06-02	122.40	122.40	116.40	119.00	119.00	141,339
2026-06-01	119.00	121.20	116.00	118.00	118.00	222,014
2026-05-29	118.00	119.60	117.40	118.00	118.00	107,706
2026-05-28	117.60	118.80	117.00	118.00	118.00	133,248
2026-05-27	119.00	120.80	117.00	118.00	118.00	252,707
2026-05-26	118.80	120.77	115.20	118.00	118.00	746,644
2026-05-22	118.20	118.40	113.20	118.00	118.00	49,827
2026-05-21	117.00	119.80	117.00	118.00	118.00	74,636
2026-05-20	115.20	119.80	113.00	117.00	117.00	171,157
2026-05-19	118.40	118.80	115.60	115.60	115.60	20,913
2026-05-18	116.60	118.80	116.03	116.80	116.80	46,492
2026-05-15	118.00	118.60	114.80	118.00	118.00	636,662
2026-05-14	118.00	120.20	116.61	118.00	118.00	92,032
2026-05-13	118.40	121.40	116.20	118.00	118.00	82,478
2026-05-12	115.00	120.00	115.00	116.00	116.00	119,905
2026-05-11	118.00	122.00	115.00	118.00	118.00	1,504,039
2026-05-08	123.60	123.60	116.87	118.00	118.00	117,206
2026-05-07	117.60	120.00	117.60	117.60	117.60	95,329
2026-05-06	123.40	123.40	117.00	118.00	118.00	69,143
2026-05-05	118.00	121.40	115.20	117.40	117.40	246,414
2026-05-01	117.40	123.40	115.00	115.00	115.00	112,092

← NewerPage 2 of 3 · 129 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.