TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	194.40	199.20	194.40	198.00	175.89	46,710
2022-04-12	197.20	198.40	195.40	197.80	175.72	74,035
2022-04-11	200.50	200.50	194.00	196.20	174.29	128,042
2022-04-08	197.80	197.80	195.00	196.40	174.47	188,055
2022-04-07	197.20	201.00	195.00	197.00	175.00	75,240
2022-04-06	204.50	214.50	198.00	199.00	176.78	164,049
2022-04-05	205.00	214.50	203.00	205.00	182.11	272,020
2022-04-04	203.00	206.50	202.00	204.00	181.22	189,105
2022-04-01	205.50	207.00	203.00	203.00	180.33	261,678
2022-03-31	207.50	219.00	205.50	205.50	182.56	341,020
2022-03-30	215.00	215.00	208.00	208.00	184.78	174,159
2022-03-29	211.00	218.00	210.12	215.50	191.44	75,559
2022-03-28	209.50	211.95	206.50	210.00	186.55	115,053
2022-03-25	212.00	214.00	206.00	208.50	185.22	129,185
2022-03-24	218.00	218.00	208.00	208.00	184.78	77,947
2022-03-23	214.50	217.79	210.00	213.00	189.22	143,143
2022-03-22	216.50	219.50	212.00	214.00	190.11	735,001
2022-03-21	214.50	215.50	209.42	214.50	190.55	85,558
2022-03-18	207.00	220.00	206.24	219.00	194.55	273,683
2022-03-17	204.00	209.38	201.00	206.50	183.44	1,871,622
2022-03-16	203.00	204.00	199.80	202.50	179.89	1,886,092
2022-03-15	199.20	201.00	196.80	200.00	177.67	620,661
2022-03-14	203.00	208.69	195.40	203.00	180.33	129,849
2022-03-11	189.00	200.00	188.40	199.60	177.31	744,404
2022-03-10	189.40	194.00	181.60	189.00	167.90	1,339,154
2022-03-09	195.00	195.00	185.94	187.60	166.65	774,580
2022-03-08	185.00	189.40	181.09	185.00	164.34	520,023
2022-03-07	184.20	189.20	173.59	185.20	164.52	452,509
2022-03-04	198.20	209.00	189.81	190.00	168.79	147,195
2022-03-03	208.50	212.50	198.65	200.00	177.67	90,815
2022-03-02	209.50	210.50	206.53	207.50	184.33	640,720
2022-03-01	216.50	216.50	203.00	209.50	186.11	95,622
2022-02-28	217.00	217.00	209.16	216.00	191.88	65,338
2022-02-25	215.00	216.00	209.00	213.50	189.66	121,518
2022-02-24	210.50	214.50	204.80	211.00	187.44	105,192
2022-02-23	216.50	220.00	212.50	215.00	191.00	62,645
2022-02-22	210.50	218.50	210.50	215.00	191.00	283,217
2022-02-21	221.00	223.24	215.00	218.50	194.10	118,309
2022-02-18	220.00	226.50	219.50	223.00	198.10	119,138
2022-02-17	222.50	222.92	219.03	222.00	197.21	20,477
2022-02-16	226.50	228.00	223.50	223.50	198.55	88,175
2022-02-15	221.00	225.00	219.07	225.00	199.88	804,185
2022-02-14	220.00	227.00	217.35	220.00	195.44	140,014
2022-02-11	227.00	229.50	221.00	228.00	202.54	102,284
2022-02-10	227.50	228.00	224.74	225.00	199.88	72,881
2022-02-09	223.50	230.00	223.50	226.50	201.21	229,692
2022-02-08	228.00	231.00	223.70	227.00	201.66	146,899
2022-02-07	232.50	234.05	228.49	229.00	203.43	72,505
2022-02-04	239.00	239.00	229.00	230.00	204.32	61,781
2022-02-03	234.50	241.50	234.50	239.50	212.76	163,168
2022-02-02	237.00	242.00	234.25	240.00	213.20	639,508
2022-02-01	235.50	240.50	231.77	234.00	207.87	228,959
2022-01-31	236.50	236.50	232.24	234.50	208.32	134,578
2022-01-28	238.00	238.00	232.00	232.00	206.10	239,293
2022-01-27	234.50	240.50	231.20	237.50	210.98	75,217
2022-01-26	235.00	238.63	234.16	236.50	210.09	237,444
2022-01-25	244.50	250.48	231.50	232.00	206.10	75,271
2022-01-24	261.50	261.50	243.50	243.50	216.31	792,899
2022-01-21	258.50	263.50	255.85	262.00	232.75	181,812
2022-01-20	257.50	264.00	254.00	264.00	234.52	70,014

← NewerPage 20 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.