TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 149.00 | 152.00 | 149.00 | 149.40 | 149.40 | 811,115 |
| 2025-11-05 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 4,117,749 |
| 2025-11-04 | 150.00 | 153.60 | 148.80 | 149.60 | 149.60 | 8,475,751 |
| 2025-11-03 | 153.00 | 154.00 | 150.20 | 151.40 | 151.40 | 2,768,280 |
| 2025-10-31 | 151.60 | 154.00 | 149.28 | 154.00 | 154.00 | 7,635,213 |
| 2025-10-30 | 146.00 | 154.80 | 141.20 | 151.80 | 151.80 | 18,431,266 |
| 2025-10-29 | 98.000 | 98.000 | 93.000 | 94.800 | 94.800 | 232,990 |
| 2025-10-28 | 97.200 | 98.800 | 93.100 | 95.200 | 95.200 | 52,986 |
| 2025-10-27 | 96.400 | 98.700 | 93.500 | 93.900 | 93.900 | 81,378 |
| 2025-10-24 | 96.300 | 97.900 | 93.400 | 97.000 | 97.000 | 55,289 |
| 2025-10-23 | 96.000 | 98.900 | 93.100 | 96.000 | 96.000 | 147,559 |
| 2025-10-22 | 96.100 | 97.600 | 93.100 | 95.100 | 95.100 | 198,005 |
| 2025-10-21 | 95.200 | 97.600 | 93.400 | 94.000 | 94.000 | 263,326 |
| 2025-10-20 | 96.700 | 98.000 | 93.200 | 95.500 | 95.500 | 208,258 |
← NewerPage 5 of 5 · 254 trading days
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.