TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	119.00	121.20	115.40	119.00	119.00	423,591
2026-02-02	114.00	117.40	110.20	117.40	117.40	186,848
2026-01-30	114.00	114.00	108.60	112.00	112.00	55,094
2026-01-29	110.00	111.40	109.00	111.20	111.20	5,438,861
2026-01-28	108.00	112.60	108.00	109.20	109.20	1,771,738
2026-01-27	108.00	110.40	108.00	109.60	109.60	180,507
2026-01-26	110.00	112.10	109.00	109.40	109.40	145,694
2026-01-23	109.40	110.00	108.00	110.00	110.00	34,344
2026-01-22	109.80	110.80	108.60	109.00	109.00	1,227,653
2026-01-21	110.20	110.80	107.00	109.00	109.00	191,489
2026-01-20	110.00	110.72	106.80	109.80	109.80	79,626
2026-01-19	111.60	113.52	109.28	110.00	110.00	314,717
2026-01-16	111.00	112.60	110.20	111.60	111.60	86,023
2026-01-15	106.60	114.20	106.60	110.00	110.00	1,668,698
2026-01-14	110.40	113.00	109.20	111.40	111.40	347,158
2026-01-13	112.00	112.20	109.73	110.40	110.40	88,213
2026-01-12	110.40	111.60	109.00	110.00	110.00	199,365
2026-01-09	110.00	112.60	109.20	112.00	112.00	65,048
2026-01-08	110.80	112.60	109.40	110.60	110.60	385,559
2026-01-07	119.00	121.00	107.60	110.60	110.60	821,072
2026-01-06	119.20	122.00	114.40	120.00	120.00	628,522
2026-01-05	116.80	119.20	114.00	116.00	116.00	177,274
2026-01-02	115.00	118.00	112.40	118.00	118.00	3,202,314
2025-12-31	111.00	115.80	111.00	114.40	114.40	26,717
2025-12-30	113.00	114.20	111.40	113.80	113.80	100,717
2025-12-29	113.00	115.00	109.80	112.80	112.80	119,059
2025-12-24	112.80	115.40	111.00	112.80	112.80	32,036
2025-12-23	111.20	114.80	111.20	113.00	113.00	273,805
2025-12-22	111.00	114.80	108.60	112.00	112.00	185,302
2025-12-19	112.00	114.80	111.00	112.80	112.80	609,102
2025-12-18	111.60	112.40	108.40	111.80	111.80	380,089
2025-12-17	109.20	116.20	109.20	111.80	111.80	523,337
2025-12-16	111.40	116.51	107.20	114.00	114.00	1,418,229
2025-12-15	105.00	117.00	101.60	106.40	106.40	2,084,441
2025-12-12	135.00	138.00	132.00	132.40	132.40	462,000
2025-12-11	138.00	141.00	132.20	133.00	133.00	417,338
2025-12-10	138.00	139.60	134.00	136.60	136.60	867,207
2025-12-09	135.00	148.00	128.20	134.00	134.00	479,559
2025-12-08	135.00	135.00	126.20	131.20	131.20	95,087
2025-12-05	135.00	135.00	126.40	131.60	131.60	96,144
2025-12-04	126.00	134.80	126.00	132.00	132.00	67,134
2025-12-03	134.40	134.80	131.40	132.60	132.60	78,775
2025-12-02	127.80	134.40	127.80	133.00	133.00	86,382
2025-12-01	135.00	135.00	132.80	132.80	132.80	38,741
2025-11-28	132.80	134.80	131.60	133.60	133.60	52,922
2025-11-27	132.80	134.80	130.20	133.60	133.60	175,248
2025-11-26	135.00	135.00	129.60	133.20	133.20	888,797
2025-11-25	134.00	134.00	128.60	131.40	131.40	375,625
2025-11-24	132.00	134.20	129.26	132.20	132.20	507,004
2025-11-21	131.20	137.00	131.20	135.40	135.40	469,194
2025-11-20	133.00	138.40	130.40	136.00	136.00	1,118,566
2025-11-19	139.20	142.80	128.20	133.00	133.00	1,570,273
2025-11-18	145.00	149.00	138.00	140.00	140.00	27,508,211
2025-11-17	141.40	144.80	141.40	141.60	141.60	800,512
2025-11-14	150.00	150.00	142.00	142.40	142.40	1,123,922
2025-11-13	150.00	150.00	141.93	143.20	143.20	193,475
2025-11-12	144.20	147.40	140.20	142.80	142.80	1,074,835
2025-11-11	150.00	150.00	142.00	142.00	142.00	472,750
2025-11-10	148.00	149.20	146.00	146.60	146.60	230,946
2025-11-07	149.60	151.20	147.38	148.00	148.00	4,313,198

← NewerPage 4 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.