TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	117.00	123.00	116.60	119.00	119.00	69,433
2026-04-28	116.00	121.00	115.20	117.40	117.40	7,035
2026-04-27	117.00	123.40	115.00	119.00	119.00	122,603
2026-04-24	115.20	122.80	113.80	117.00	117.00	85,936
2026-04-23	120.00	120.00	115.20	117.00	117.00	27,890
2026-04-22	115.20	120.20	115.20	118.00	118.00	1,029,069
2026-04-21	117.20	120.72	117.00	119.00	119.00	67,755
2026-04-20	119.00	119.00	115.20	117.00	117.00	54,737
2026-04-17	117.80	124.00	116.20	119.00	119.00	49,182
2026-04-16	117.00	120.00	116.00	118.00	118.00	82,526
2026-04-15	119.00	122.00	115.40	120.00	120.00	454,974
2026-04-14	121.20	124.00	117.20	120.00	120.00	83,255
2026-04-13	116.20	123.80	115.20	120.00	120.00	92,949
2026-04-10	118.80	123.60	115.20	116.00	116.00	32,512
2026-04-09	118.40	124.00	117.00	118.00	118.00	90,869
2026-04-08	117.20	124.00	117.00	118.40	118.40	142,110
2026-04-07	122.00	124.00	117.00	117.00	117.00	79,347
2026-04-02	117.00	124.40	116.11	120.00	120.00	112,068
2026-04-01	119.80	124.80	116.00	118.40	118.40	117,825
2026-03-31	110.00	124.40	110.00	117.00	117.00	240,430
2026-03-30	107.40	114.60	107.40	114.40	114.40	39,274
2026-03-27	109.20	114.20	108.00	110.00	110.00	102,678
2026-03-26	105.80	114.80	105.80	110.00	110.00	45,407
2026-03-25	108.40	114.00	105.73	109.60	109.60	116,989
2026-03-24	104.40	106.20	102.12	104.00	104.00	148,647
2026-03-23	102.60	107.40	98.000	103.00	103.00	296,065
2026-03-20	113.20	113.20	105.00	105.00	105.00	406,188
2026-03-19	112.00	114.60	112.00	113.00	113.00	46,347
2026-03-18	117.80	118.00	113.00	113.00	113.00	1,053,900
2026-03-17	121.00	121.00	112.09	115.00	115.00	332,809
2026-03-16	117.20	120.80	114.40	115.00	115.00	153,951
2026-03-13	113.40	122.80	113.40	118.80	118.80	27,353
2026-03-12	112.80	122.80	112.80	115.00	115.00	216,917
2026-03-11	116.00	122.80	112.60	112.60	112.60	85,192
2026-03-10	119.00	122.80	115.20	115.60	115.60	64,600
2026-03-09	116.00	118.80	113.20	115.00	115.00	515,917
2026-03-06	119.00	122.80	116.40	116.40	116.40	35,171
2026-03-05	117.00	119.00	115.43	117.20	117.20	21,065
2026-03-04	120.00	122.80	115.20	120.00	120.00	54,877
2026-03-03	115.20	122.80	115.00	115.00	115.00	74,025
2026-03-02	117.80	120.00	115.00	120.00	120.00	77,839
2026-02-27	118.00	127.80	118.00	120.00	120.00	1,020,971
2026-02-26	121.00	124.40	120.00	121.00	121.00	148,160
2026-02-25	126.00	128.20	121.00	121.80	121.80	40,458
2026-02-24	125.00	129.00	121.65	123.60	123.60	143,221
2026-02-23	130.20	130.20	125.00	125.00	125.00	52,862
2026-02-20	131.00	132.60	125.80	130.00	130.00	42,380
2026-02-19	130.40	130.40	125.60	127.80	127.80	159,517
2026-02-18	130.00	131.00	128.40	130.40	130.40	61,626
2026-02-17	127.20	130.00	127.20	130.00	130.00	34,105
2026-02-16	130.00	130.00	125.36	129.60	129.60	29,067
2026-02-13	129.60	130.00	125.31	130.00	130.00	33,889
2026-02-12	129.00	130.20	126.20	128.40	128.40	1,352,198
2026-02-11	130.40	131.00	129.20	130.00	130.00	114,883
2026-02-10	130.00	132.33	129.00	131.00	131.00	99,550
2026-02-09	130.20	133.20	129.00	130.60	130.60	177,966
2026-02-06	130.40	130.60	126.00	129.40	129.40	627,626
2026-02-05	123.40	129.40	123.20	126.60	126.60	292,093
2026-02-04	119.00	122.80	116.00	122.80	122.80	5,321,994
2026-02-03	119.00	121.20	115.40	119.00	119.00	423,591

← NewerPage 3 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.