TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	262.50	265.20	257.50	257.50	228.75	186,495
2022-01-18	262.00	264.00	259.73	260.00	230.97	50,001
2022-01-17	261.50	263.50	258.50	263.50	234.08	43,267
2022-01-14	259.50	262.00	258.00	258.50	229.64	86,730
2022-01-13	262.50	264.50	258.50	258.50	229.64	388,627
2022-01-12	259.00	264.46	258.50	260.00	230.97	65,189
2022-01-11	262.00	263.50	258.50	260.00	230.97	121,672
2022-01-10	260.00	264.50	255.00	264.00	234.52	813,600
2022-01-07	254.00	255.00	248.00	254.00	225.64	647,223
2022-01-06	250.50	255.00	249.50	253.00	224.75	56,679
2022-01-05	254.50	258.00	251.80	257.50	228.75	37,251
2022-01-04	258.50	259.00	251.50	252.00	223.86	29,252
2021-12-31	254.00	256.50	249.24	256.00	227.42	39,514
2021-12-30	250.00	258.00	250.00	258.00	229.19	44,318
2021-12-29	248.50	259.50	247.00	258.50	229.64	131,387
2021-12-24	246.50	250.00	234.49	246.00	218.53	826,151
2021-12-23	246.50	248.00	243.67	244.50	217.20	682,190
2021-12-22	242.50	245.50	239.14	245.00	217.65	53,694
2021-12-21	241.00	244.06	237.00	237.00	210.54	43,462
2021-12-20	249.00	249.00	239.50	241.50	214.54	495,097
2021-12-17	255.00	255.00	247.50	250.00	222.09	1,069,790
2021-12-16	250.00	255.00	245.00	250.00	222.09	128,770
2021-12-15	245.00	252.00	243.50	246.50	218.98	104,525
2021-12-14	245.00	248.48	242.00	245.00	217.65	167,084
2021-12-13	245.00	249.50	244.00	247.50	219.87	391,086
2021-12-10	245.00	250.00	243.50	245.00	217.65	43,993
2021-12-09	252.50	254.00	248.00	250.00	222.09	125,908
2021-12-08	242.00	254.50	238.84	250.00	222.09	224,294
2021-12-07	231.00	246.50	231.00	243.00	215.87	151,621
2021-12-06	226.00	235.00	226.00	235.00	208.76	311,155
2021-12-03	241.00	241.00	229.00	232.50	206.54	91,926
2021-12-02	241.00	241.00	231.50	236.50	210.09	135,697
2021-12-01	232.00	238.00	230.90	236.00	209.65	37,519
2021-11-30	227.50	232.03	226.31	228.00	202.54	88,019
2021-11-29	224.50	231.62	224.32	231.00	205.21	120,778
2021-11-26	230.50	232.50	223.00	225.00	199.88	118,665
2021-11-25	239.00	243.00	233.90	235.50	209.21	35,194
2021-11-24	248.00	248.00	231.00	235.50	209.21	203,579
2021-11-23	254.50	262.50	238.00	238.00	211.43	147,567
2021-11-22	263.50	264.75	253.19	255.00	226.53	43,906
2021-11-19	260.00	272.50	253.50	262.50	233.19	177,996
2021-11-18	260.50	265.00	257.00	259.00	230.08	48,214
2021-11-17	260.00	261.50	251.60	260.00	230.97	146,190
2021-11-16	267.00	267.00	259.00	259.50	230.53	56,178
2021-11-15	249.00	266.00	248.00	266.00	236.30	103,948
2021-11-12	249.50	252.00	234.49	250.00	222.09	4,331,086
2021-11-11	250.00	252.50	244.32	247.00	219.42	70,464
2021-11-10	246.50	250.50	245.50	248.50	220.75	1,634,978
2021-11-09	246.50	255.50	246.50	247.50	219.87	101,791
2021-11-08	251.50	255.00	247.00	253.00	224.75	158,639
2021-11-05	247.00	254.00	246.50	249.50	221.64	109,294
2021-11-04	242.00	254.08	242.00	248.00	220.31	247,167
2021-11-03	252.50	255.00	249.00	253.00	224.75	264,236
2021-11-02	255.00	255.00	245.00	250.00	222.09	3,677,180
2021-11-01	254.50	258.73	251.50	251.50	223.42	57,643
2021-10-29	265.00	265.00	253.30	255.00	226.53	53,287
2021-10-28	255.50	259.00	252.50	255.00	226.53	68,196
2021-10-27	259.00	262.00	254.25	257.50	228.75	129,636
2021-10-26	255.00	261.00	254.00	258.00	229.19	71,137
2021-10-25	257.00	264.50	256.67	259.50	230.53	36,120

← NewerPage 21 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.