TT Electronics Plc historical data

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

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
2025-10-17	99.600	99.900	93.000	95.000	95.000	217,417
2025-10-16	95.000	98.100	94.000	95.000	95.000	99,725
2025-10-15	99.100	101.80	95.578	96.000	96.000	477,061
2025-10-14	102.20	103.60	99.200	100.60	100.60	217,818
2025-10-13	99.700	102.20	98.264	102.20	102.20	275,809
2025-10-10	100.20	104.00	100.00	101.00	101.00	642,453
2025-10-09	102.40	105.20	100.20	102.00	102.00	532,926
2025-10-08	101.60	105.20	100.20	103.20	103.20	95,462
2025-10-07	103.00	105.40	102.00	103.60	103.60	89,621
2025-10-06	110.00	110.00	100.00	102.80	102.80	424,237
2025-10-03	108.00	110.00	103.20	107.00	107.00	137,246
2025-10-02	113.00	113.00	105.20	107.60	107.60	190,612
2025-10-01	113.00	113.00	110.16	110.40	110.40	59,274
2025-09-30	114.00	115.00	109.40	113.20	113.20	52,736
2025-09-29	111.80	114.80	109.60	112.60	112.60	106,367
2025-09-26	114.00	116.60	110.80	112.60	112.60	220,333
2025-09-25	114.40	119.80	112.40	114.60	114.60	703,840
2025-09-24	104.20	118.80	103.00	118.00	118.00	2,252,065
2025-09-23	113.00	113.40	106.80	108.00	108.00	361,829
2025-09-22	112.40	114.49	108.20	114.00	114.00	134,788
2025-09-19	109.80	113.00	108.20	112.20	112.20	1,129,714
2025-09-18	109.00	111.55	108.20	110.00	110.00	122,668
2025-09-17	104.00	108.80	100.20	108.40	108.40	2,087,541
2025-09-16	102.40	104.80	98.100	102.60	102.60	1,109,529
2025-09-15	98.500	105.00	97.785	105.00	105.00	185,982
2025-09-12	100.00	101.80	97.800	98.000	98.000	75,298
2025-09-11	100.40	102.00	97.800	102.00	102.00	29,688
2025-09-10	105.40	105.40	98.500	98.500	98.500	117,685
2025-09-09	106.00	107.20	100.60	101.20	101.20	224,014
2025-09-08	99.500	106.60	98.600	106.00	106.00	120,678
2025-09-05	99.700	100.15	97.600	100.00	100.00	47,470
2025-09-04	98.200	100.00	95.100	100.00	100.00	494,755
2025-09-03	97.000	98.900	95.100	96.400	96.400	105,884
2025-09-02	99.100	99.100	96.000	96.000	96.000	245,561
2025-09-01	102.80	103.00	98.000	98.000	98.000	159,703
2025-08-29	101.40	102.00	99.000	101.00	101.00	82,158
2025-08-28	101.60	104.40	99.281	99.400	99.400	195,891
2025-08-27	101.60	104.60	101.00	103.00	103.00	150,780
2025-08-26	99.000	105.00	98.362	105.00	105.00	268,975
2025-08-22	99.600	100.00	98.002	99.600	99.600	61,311
2025-08-21	96.900	100.00	96.900	99.800	99.800	74,434
2025-08-20	99.300	99.900	96.100	98.800	98.800	139,288
2025-08-19	97.000	99.800	97.000	98.000	98.000	27,930
2025-08-18	98.200	99.500	93.100	98.800	98.800	67,568
2025-08-15	98.000	98.200	95.100	96.000	96.000	49,019
2025-08-14	96.100	98.000	93.000	96.800	96.800	219,821

← NewerPage 5 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.