TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	91.100	97.200	89.300	96.300	96.300	3,709,945
2025-08-12	90.500	93.100	89.000	91.100	91.100	40,315
2025-08-11	92.000	93.100	89.000	90.800	90.800	133,201
2025-08-08	90.600	93.100	90.000	90.500	90.500	115,910
2025-08-07	90.700	92.600	90.600	91.500	91.500	276,055
2025-08-06	93.000	93.100	91.700	91.700	91.700	25,550
2025-08-05	93.600	98.200	89.874	92.000	92.000	150,413
2025-08-04	94.600	98.600	93.600	94.400	94.400	252,404
2025-08-01	96.000	98.900	93.947	94.200	94.200	290,137
2025-07-31	101.40	101.40	96.200	97.300	97.300	66,918
2025-07-30	97.900	102.80	96.200	96.900	96.900	85,394
2025-07-29	101.00	102.40	98.000	100.60	100.60	97,477
2025-07-28	100.20	103.00	97.100	101.80	101.80	333,552
2025-07-25	99.000	100.40	97.000	97.000	97.000	30,409
2025-07-24	98.100	100.80	96.991	99.600	99.600	111,681
2025-07-23	103.00	104.60	96.739	99.400	99.400	364,089
2025-07-22	107.00	108.00	103.00	103.00	103.00	120,465
2025-07-21	105.20	108.80	104.00	107.20	107.20	71,292
2025-07-18	105.20	107.60	103.80	105.20	105.20	225,139
2025-07-17	106.00	107.40	105.00	105.60	105.60	155,263
2025-07-16	108.00	108.80	105.00	105.40	105.40	119,383
2025-07-15	107.20	109.00	106.00	108.40	108.40	62,834
2025-07-14	108.00	108.08	104.60	107.00	107.00	749,885
2025-07-11	109.00	109.00	104.80	107.20	107.20	146,629
2025-07-10	109.00	109.00	105.60	109.00	109.00	49,505
2025-07-09	109.00	109.00	104.80	106.00	106.00	121,490
2025-07-08	107.00	109.00	105.00	109.00	109.00	55,111
2025-07-07	110.60	113.40	105.80	106.80	106.80	148,814
2025-07-04	112.40	114.60	108.00	112.80	112.80	285,313
2025-07-03	110.00	113.00	108.00	112.40	112.40	384,180
2025-07-02	108.60	111.00	106.60	110.60	110.60	172,042
2025-07-01	109.60	111.40	107.60	107.60	107.60	145,170
2025-06-30	105.40	112.00	102.33	112.00	112.00	1,130,174
2025-06-27	106.60	111.20	105.80	111.20	111.20	473,097
2025-06-26	102.80	107.00	101.64	106.80	106.80	575,623
2025-06-25	101.20	103.60	100.20	102.40	102.40	80,041
2025-06-24	103.40	103.40	100.00	101.00	101.00	219,544
2025-06-23	103.40	104.00	100.00	100.80	100.80	172,392
2025-06-20	103.40	104.00	101.00	103.80	103.80	285,361
2025-06-19	104.00	104.00	103.00	103.00	103.00	94,575
2025-06-18	103.40	104.00	103.20	103.60	103.60	59,424
2025-06-17	103.00	103.60	101.00	103.60	103.60	111,773
2025-06-16	103.00	104.00	100.20	103.00	103.00	145,366
2025-06-13	102.00	103.80	100.00	103.20	103.20	300,691
2025-06-12	102.00	102.60	98.400	102.60	102.60	105,275
2025-06-11	102.00	102.00	98.400	101.20	101.20	121,545
2025-06-10	101.20	102.00	97.700	101.80	101.80	259,527
2025-06-09	95.000	99.600	95.000	99.600	99.600	225,064
2025-06-06	96.300	96.300	94.140	96.300	96.300	1,582,705
2025-06-05	96.000	96.300	95.000	95.000	95.000	329,867
2025-06-04	94.800	95.600	90.600	95.000	95.000	1,941,595
2025-06-03	94.100	94.300	92.100	94.000	94.000	102,870
2025-06-02	91.000	93.700	91.000	93.000	93.000	82,200
2025-05-30	91.700	93.100	91.100	92.500	92.500	395,594
2025-05-29	93.100	94.000	91.400	92.400	92.400	222,684
2025-05-28	91.600	94.000	90.100	92.500	92.500	67,277
2025-05-27	92.800	93.300	91.700	92.500	92.500	178,985
2025-05-23	90.300	93.200	86.100	92.100	92.100	294,074
2025-05-22	89.800	90.300	88.632	90.000	90.000	157,546
2025-05-21	89.000	90.300	89.000	89.000	89.000	64,823

← NewerPage 6 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.