TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 85.000 | 87.200 | 82.600 | 82.600 | 82.600 | 785,599 |
| 2025-02-19 | 88.000 | 88.000 | 85.000 | 85.000 | 85.000 | 672,938 |
| 2025-02-18 | 86.200 | 87.800 | 85.200 | 86.200 | 86.200 | 235,078 |
| 2025-02-17 | 85.200 | 87.000 | 84.400 | 86.200 | 86.200 | 215,565 |
| 2025-02-14 | 88.000 | 88.000 | 84.200 | 85.200 | 85.200 | 456,061 |
| 2025-02-13 | 87.600 | 87.600 | 84.000 | 84.200 | 84.200 | 667,907 |
| 2025-02-12 | 87.000 | 90.000 | 85.400 | 87.000 | 87.000 | 217,838 |
| 2025-02-11 | 87.400 | 90.200 | 85.400 | 88.000 | 88.000 | 317,963 |
| 2025-02-10 | 86.000 | 90.403 | 84.800 | 88.000 | 88.000 | 1,224,192 |
| 2025-02-07 | 86.000 | 87.200 | 84.800 | 85.600 | 85.600 | 338,046 |
| 2025-02-06 | 87.000 | 87.400 | 85.600 | 86.400 | 86.400 | 224,011 |
| 2025-02-05 | 87.200 | 88.800 | 87.000 | 87.200 | 87.200 | 116,866 |
| 2025-02-04 | 88.000 | 90.400 | 87.000 | 87.600 | 87.600 | 158,383 |
| 2025-02-03 | 88.000 | 92.400 | 88.000 | 88.400 | 88.400 | 382,000 |
| 2025-01-31 | 87.400 | 91.600 | 87.000 | 91.000 | 91.000 | 484,189 |
| 2025-01-30 | 89.000 | 93.800 | 87.800 | 89.400 | 89.400 | 235,965 |
| 2025-01-29 | 88.000 | 90.000 | 87.200 | 89.400 | 89.400 | 821,773 |
| 2025-01-28 | 88.600 | 89.960 | 87.800 | 88.000 | 88.000 | 102,204 |
| 2025-01-27 | 89.600 | 90.600 | 88.000 | 88.800 | 88.800 | 300,108 |
| 2025-01-24 | 90.200 | 90.800 | 88.200 | 89.400 | 89.400 | 140,164 |
| 2025-01-23 | 89.400 | 93.600 | 88.200 | 90.000 | 90.000 | 435,536 |
| 2025-01-22 | 90.000 | 94.000 | 88.600 | 88.800 | 88.800 | 485,068 |
| 2025-01-21 | 90.000 | 93.200 | 88.600 | 90.000 | 90.000 | 303,827 |
| 2025-01-20 | 87.600 | 91.800 | 87.600 | 89.000 | 89.000 | 812,251 |
| 2025-01-17 | 90.000 | 90.000 | 87.800 | 88.000 | 88.000 | 228,824 |
| 2025-01-16 | 89.400 | 93.400 | 87.600 | 89.200 | 89.200 | 277,984 |
| 2025-01-15 | 89.200 | 93.800 | 89.200 | 90.200 | 90.200 | 410,543 |
| 2025-01-14 | 91.600 | 92.600 | 89.600 | 89.600 | 89.600 | 364,140 |
| 2025-01-13 | 94.800 | 94.800 | 91.600 | 91.800 | 91.800 | 290,117 |
| 2025-01-10 | 98.000 | 98.000 | 93.400 | 94.200 | 94.200 | 498,575 |
| 2025-01-09 | 97.200 | 100.50 | 93.800 | 96.400 | 96.400 | 648,762 |
| 2025-01-08 | 103.00 | 105.50 | 95.400 | 95.400 | 95.400 | 330,965 |
| 2025-01-07 | 103.00 | 106.50 | 101.00 | 102.00 | 102.00 | 158,452 |
| 2025-01-06 | 102.50 | 106.50 | 101.00 | 103.00 | 103.00 | 135,404 |
| 2025-01-03 | 104.00 | 108.00 | 102.00 | 102.50 | 102.50 | 139,004 |
| 2025-01-02 | 105.50 | 108.00 | 104.00 | 104.00 | 104.00 | 223,940 |
| 2024-12-31 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 26,862 |
| 2024-12-30 | 106.50 | 108.50 | 103.50 | 105.00 | 105.00 | 109,872 |
| 2024-12-27 | 103.00 | 109.00 | 103.00 | 105.50 | 105.50 | 113,086 |
| 2024-12-24 | 110.00 | 110.00 | 104.50 | 107.00 | 107.00 | 52,996 |
| 2024-12-23 | 106.50 | 110.00 | 105.00 | 106.00 | 106.00 | 104,620 |
| 2024-12-20 | 103.50 | 106.50 | 103.50 | 106.50 | 106.50 | 1,415,663 |
| 2024-12-19 | 105.50 | 109.00 | 101.50 | 103.50 | 103.50 | 3,104,694 |
| 2024-12-18 | 105.00 | 107.50 | 104.46 | 106.00 | 106.00 | 779,632 |
| 2024-12-17 | 105.00 | 110.00 | 104.00 | 105.00 | 105.00 | 384,541 |
| 2024-12-16 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | 734,445 |
| 2024-12-13 | 108.50 | 109.21 | 104.50 | 107.00 | 107.00 | 3,738,846 |
| 2024-12-12 | 118.50 | 119.50 | 90.000 | 108.00 | 108.00 | 10,070,832 |
| 2024-12-11 | 119.50 | 121.00 | 118.00 | 118.50 | 118.50 | 407,417 |
| 2024-12-10 | 118.00 | 121.50 | 117.50 | 120.50 | 120.50 | 1,551,714 |
| 2024-12-09 | 118.00 | 119.50 | 117.50 | 119.00 | 119.00 | 1,620,010 |
| 2024-12-06 | 118.50 | 119.00 | 117.00 | 118.00 | 118.00 | 993,527 |
| 2024-12-05 | 118.00 | 120.00 | 117.50 | 118.00 | 118.00 | 320,076 |
| 2024-12-04 | 117.00 | 120.01 | 117.00 | 118.00 | 118.00 | 512,773 |
| 2024-12-03 | 116.00 | 118.50 | 115.50 | 118.50 | 118.50 | 1,438,978 |
| 2024-12-02 | 116.00 | 122.00 | 114.00 | 116.00 | 116.00 | 391,331 |
| 2024-11-29 | 116.00 | 118.00 | 114.50 | 117.50 | 117.50 | 2,652,384 |
| 2024-11-28 | 115.50 | 117.50 | 112.50 | 116.00 | 116.00 | 1,329,453 |
| 2024-11-27 | 115.00 | 117.58 | 114.00 | 116.00 | 116.00 | 1,055,501 |
| 2024-11-26 | 114.00 | 116.50 | 114.00 | 115.00 | 115.00 | 323,118 |
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.