TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 113.00 | 116.00 | 108.00 | 115.00 | 115.00 | 670,529 |
| 2024-11-22 | 106.00 | 111.50 | 106.00 | 110.00 | 110.00 | 1,396,376 |
| 2024-11-21 | 105.50 | 109.50 | 105.50 | 109.00 | 109.00 | 1,097,702 |
| 2024-11-20 | 107.00 | 109.50 | 104.50 | 106.00 | 106.00 | 1,243,741 |
| 2024-11-19 | 102.50 | 109.00 | 101.00 | 107.00 | 107.00 | 2,145,851 |
| 2024-11-18 | 110.00 | 112.00 | 100.50 | 104.00 | 104.00 | 1,799,446 |
| 2024-11-15 | 102.00 | 123.00 | 99.800 | 111.00 | 111.00 | 7,207,350 |
| 2024-11-14 | 71.000 | 79.200 | 71.000 | 79.000 | 79.000 | 2,768,104 |
| 2024-11-13 | 75.000 | 76.000 | 73.800 | 74.800 | 74.800 | 1,314,797 |
| 2024-11-12 | 75.000 | 75.000 | 71.400 | 73.600 | 73.600 | 750,372 |
| 2024-11-11 | 74.200 | 75.000 | 72.800 | 74.000 | 74.000 | 782,786 |
| 2024-11-08 | 79.000 | 79.000 | 73.600 | 74.400 | 74.400 | 371,220 |
| 2024-11-07 | 74.400 | 77.000 | 73.000 | 76.000 | 76.000 | 2,009,307 |
| 2024-11-06 | 77.000 | 78.400 | 74.000 | 74.400 | 74.400 | 1,868,275 |
| 2024-11-05 | 77.800 | 79.000 | 76.400 | 76.600 | 76.600 | 587,967 |
| 2024-11-04 | 78.400 | 80.680 | 77.800 | 77.800 | 77.800 | 322,222 |
| 2024-11-01 | 79.000 | 80.800 | 77.200 | 78.800 | 78.800 | 632,836 |
| 2024-10-31 | 82.400 | 83.800 | 78.200 | 79.000 | 79.000 | 708,303 |
| 2024-10-30 | 80.200 | 85.600 | 78.520 | 82.400 | 82.400 | 4,641,488 |
| 2024-10-29 | 85.000 | 86.000 | 80.000 | 80.000 | 80.000 | 909,198 |
| 2024-10-28 | 84.000 | 87.000 | 84.000 | 86.000 | 86.000 | 299,956 |
| 2024-10-25 | 85.400 | 87.000 | 84.600 | 85.000 | 85.000 | 263,346 |
| 2024-10-24 | 83.800 | 87.830 | 83.800 | 86.000 | 86.000 | 929,287 |
| 2024-10-23 | 84.000 | 87.436 | 83.800 | 84.000 | 84.000 | 983,391 |
| 2024-10-22 | 86.000 | 87.800 | 84.000 | 84.800 | 84.800 | 1,833,926 |
| 2024-10-21 | 89.000 | 91.600 | 86.282 | 86.400 | 86.400 | 517,010 |
| 2024-10-18 | 90.400 | 91.000 | 87.944 | 88.600 | 88.600 | 881,266 |
| 2024-10-17 | 90.800 | 92.570 | 90.200 | 90.400 | 90.400 | 477,474 |
| 2024-10-16 | 92.000 | 92.800 | 90.600 | 90.800 | 90.800 | 689,058 |
| 2024-10-15 | 91.800 | 93.400 | 90.200 | 91.200 | 91.200 | 445,022 |
| 2024-10-14 | 92.000 | 92.600 | 90.200 | 91.200 | 91.200 | 151,671 |
| 2024-10-11 | 94.000 | 94.000 | 89.800 | 90.200 | 90.200 | 378,102 |
| 2024-10-10 | 95.000 | 95.000 | 89.800 | 92.000 | 92.000 | 279,348 |
| 2024-10-09 | 92.000 | 95.800 | 92.000 | 93.200 | 93.200 | 356,808 |
| 2024-10-08 | 99.000 | 99.000 | 92.200 | 92.200 | 92.200 | 545,140 |
| 2024-10-07 | 99.000 | 101.00 | 97.000 | 97.000 | 97.000 | 1,006,292 |
| 2024-10-04 | 99.000 | 100.50 | 99.000 | 99.800 | 99.800 | 731,144 |
| 2024-10-03 | 100.00 | 100.50 | 97.200 | 100.00 | 100.00 | 1,764,101 |
| 2024-10-02 | 98.600 | 99.800 | 98.000 | 99.200 | 99.200 | 688,968 |
| 2024-10-01 | 95.400 | 99.000 | 95.000 | 98.400 | 98.400 | 754,173 |
| 2024-09-30 | 91.000 | 96.400 | 91.000 | 95.600 | 95.600 | 661,632 |
| 2024-09-27 | 92.400 | 93.800 | 91.200 | 93.800 | 93.800 | 1,744,570 |
| 2024-09-26 | 90.600 | 93.600 | 90.600 | 92.400 | 92.400 | 1,362,652 |
| 2024-09-25 | 86.000 | 92.000 | 86.000 | 91.400 | 91.400 | 1,167,962 |
| 2024-09-24 | 85.200 | 88.800 | 85.200 | 88.800 | 88.800 | 2,329,563 |
| 2024-09-23 | 87.000 | 89.000 | 85.600 | 86.000 | 86.000 | 5,817,568 |
| 2024-09-20 | 87.800 | 89.800 | 87.000 | 87.000 | 87.000 | 493,396 |
| 2024-09-19 | 89.600 | 90.200 | 87.200 | 88.800 | 88.800 | 1,020,012 |
| 2024-09-18 | 88.000 | 90.000 | 88.000 | 89.800 | 89.800 | 1,868,118 |
| 2024-09-17 | 100.00 | 100.00 | 87.000 | 89.400 | 89.400 | 4,305,359 |
| 2024-09-16 | 100.00 | 105.00 | 89.200 | 97.200 | 97.200 | 6,466,503 |
| 2024-09-13 | 140.00 | 143.00 | 138.88 | 142.00 | 142.00 | 337,450 |
| 2024-09-12 | 140.50 | 142.50 | 138.20 | 139.50 | 139.50 | 326,654 |
| 2024-09-11 | 144.00 | 146.00 | 139.50 | 141.50 | 139.25 | 2,241,799 |
| 2024-09-10 | 146.00 | 149.50 | 143.50 | 143.50 | 141.22 | 569,916 |
| 2024-09-09 | 152.00 | 152.50 | 145.50 | 147.00 | 144.66 | 98,309 |
| 2024-09-06 | 148.00 | 154.50 | 147.00 | 147.00 | 144.66 | 685,531 |
| 2024-09-05 | 148.00 | 153.50 | 148.00 | 153.50 | 151.06 | 472,292 |
| 2024-09-04 | 156.00 | 156.00 | 148.50 | 153.00 | 150.57 | 174,144 |
| 2024-09-03 | 155.00 | 157.50 | 153.90 | 154.00 | 151.55 | 873,084 |
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.