TT Electronics Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	88.100	90.100	88.000	89.000	89.000	192,828
2025-05-19	90.300	90.300	88.500	89.100	89.100	59,251
2025-05-16	87.900	89.700	86.400	89.100	89.100	290,216
2025-05-15	87.300	87.700	83.100	87.200	87.200	119,323
2025-05-14	85.600	87.200	83.300	86.900	86.900	238,270
2025-05-13	84.900	86.700	84.000	85.500	85.500	1,277,878
2025-05-12	80.800	85.800	80.550	84.500	84.500	301,970
2025-05-09	80.200	81.300	77.400	79.600	79.600	260,577
2025-05-08	77.300	81.500	77.300	80.000	80.000	270,752
2025-05-07	77.300	81.200	77.235	81.200	81.200	182,874
2025-05-06	74.800	77.600	73.600	77.600	77.600	259,741
2025-05-02	74.900	76.475	71.600	76.200	76.200	942,275
2025-05-01	75.000	75.600	71.600	74.000	74.000	5,286,771
2025-04-30	74.200	75.900	71.600	73.000	73.000	1,204,939
2025-04-29	77.300	77.300	73.900	74.100	74.100	592,059
2025-04-28	76.500	77.100	74.600	74.900	74.900	1,029,540
2025-04-25	77.300	77.300	71.210	75.100	75.100	648,851
2025-04-24	77.300	77.300	73.700	75.000	75.000	228,015
2025-04-23	75.100	77.100	73.300	75.100	75.100	443,663
2025-04-22	74.100	78.200	73.800	75.000	75.000	3,528,223
2025-04-17	75.400	78.100	71.174	76.000	76.000	614,923
2025-04-16	76.500	78.100	74.100	76.100	76.100	244,944
2025-04-15	75.000	78.300	72.000	77.600	77.600	1,284,354
2025-04-14	74.300	76.600	73.000	73.100	73.100	464,294
2025-04-11	76.900	79.651	73.500	74.800	74.800	11,491,974
2025-04-10	67.200	77.000	61.900	75.000	75.000	2,345,194
2025-04-09	79.500	85.140	79.400	83.200	83.200	3,791,498
2025-04-08	81.200	83.300	78.400	80.800	80.800	2,486,786
2025-04-07	77.500	81.500	75.000	78.000	78.000	460,937
2025-04-04	78.100	81.000	76.200	78.000	78.000	5,321,240
2025-04-03	78.100	80.900	76.480	78.000	78.000	5,083,338
2025-04-02	78.100	83.200	78.100	78.900	78.900	980,311
2025-04-01	79.400	81.200	79.000	80.600	80.600	383,633
2025-03-31	87.000	87.000	79.400	80.600	80.600	658,647
2025-03-28	83.400	84.800	82.000	84.400	84.400	1,337,833
2025-03-27	83.800	86.800	82.200	83.400	83.400	108,214
2025-03-26	84.400	84.800	83.188	83.200	83.200	61,868
2025-03-25	84.000	85.000	82.400	84.200	84.200	89,074
2025-03-24	86.000	87.600	82.000	83.400	83.400	108,213
2025-03-21	90.000	90.000	85.400	85.600	85.600	664,205
2025-03-20	88.000	89.801	88.000	89.400	89.400	469,322
2025-03-19	83.200	88.000	83.200	87.800	87.800	654,698
2025-03-18	83.600	87.400	83.200	87.200	87.200	289,680
2025-03-17	88.000	88.000	84.400	86.200	86.200	306,997
2025-03-14	86.000	87.000	83.800	84.400	84.400	301,706
2025-03-13	81.000	86.190	78.812	86.000	86.000	611,277
2025-03-12	82.000	82.000	78.200	81.400	81.400	182,693
2025-03-11	79.800	80.600	78.800	79.600	79.600	816,971
2025-03-10	82.000	82.000	79.600	80.400	80.400	253,570
2025-03-07	85.200	85.200	76.800	80.800	80.800	798,861
2025-03-06	82.600	82.800	81.600	81.800	81.800	329,458
2025-03-05	80.200	83.160	80.000	82.000	82.000	1,066,703
2025-03-04	80.200	81.200	79.000	80.800	80.800	2,094,726
2025-03-03	81.400	82.400	80.000	81.000	81.000	364,258
2025-02-28	82.400	84.000	80.000	81.200	81.200	2,636,563
2025-02-27	83.000	84.800	81.600	84.600	84.600	1,565,839
2025-02-26	81.800	83.000	79.790	82.200	82.200	607,729
2025-02-25	76.000	81.800	70.600	81.800	81.800	4,677,249
2025-02-24	85.000	85.000	83.000	84.000	84.000	1,256,664
2025-02-21	86.000	86.000	82.600	83.400	83.400	1,024,029

← NewerPage 7 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.