TT Electronics Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 188.80 | 188.80 | 181.00 | 181.60 | 181.60 | 297,567 |
| 2026-10-16 | 190.40 | 190.40 | 186.80 | 187.00 | 187.00 | 183,360 |
| 2026-10-15 | 191.00 | 199.00 | 185.60 | 185.60 | 185.60 | 867,560 |
| 2026-10-14 | 184.00 | 185.00 | 179.60 | 185.00 | 185.00 | 289,265 |
| 2026-10-13 | 180.00 | 183.14 | 177.80 | 182.80 | 182.80 | 355,889 |
| 2026-10-12 | 184.00 | 184.00 | 175.60 | 181.20 | 181.20 | 241,841 |
| 2026-10-09 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 213,060 |
| 2026-10-08 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | 400,763 |
| 2026-10-07 | 192.00 | 197.80 | 187.80 | 188.40 | 188.40 | 409,355 |
| 2026-10-06 | 189.00 | 194.00 | 188.40 | 192.40 | 192.40 | 630,734 |
| 2026-10-05 | 180.80 | 189.80 | 172.80 | 187.80 | 187.80 | 900,140 |
| 2026-10-02 | 175.00 | 176.20 | 171.60 | 175.80 | 175.80 | 1,014,032 |
| 2026-10-01 | 173.00 | 181.40 | 173.00 | 175.00 | 175.00 | 1,366,176 |
| 2026-09-30 | 171.60 | 180.00 | 171.60 | 178.00 | 178.00 | 389,830 |
| 2026-09-29 | 171.60 | 176.80 | 171.60 | 175.40 | 175.40 | 123,298 |
| 2026-09-28 | 178.00 | 180.35 | 174.80 | 174.80 | 174.80 | 269,006 |
| 2026-09-25 | 179.80 | 182.57 | 178.00 | 178.00 | 178.00 | 229,824 |
| 2026-09-24 | 178.00 | 182.80 | 173.80 | 180.20 | 180.20 | 319,116 |
| 2026-09-23 | 171.60 | 178.00 | 171.60 | 177.20 | 177.20 | 145,483 |
| 2026-09-22 | 171.60 | 178.40 | 171.60 | 177.00 | 177.00 | 219,189 |
| 2026-09-21 | 175.00 | 182.66 | 172.80 | 178.00 | 178.00 | 623,559 |
| 2026-09-18 | 166.80 | 177.00 | 166.80 | 177.00 | 177.00 | 442,175 |
| 2026-09-17 | 175.00 | 177.00 | 168.20 | 175.20 | 175.20 | 152,130 |
| 2026-09-16 | 170.60 | 175.10 | 167.60 | 175.00 | 175.00 | 362,262 |
| 2026-09-15 | 165.60 | 170.60 | 165.60 | 170.60 | 170.60 | 201,056 |
| 2026-09-14 | 166.40 | 176.00 | 166.27 | 169.40 | 169.40 | 314,135 |
| 2026-09-11 | 165.20 | 168.20 | 162.40 | 168.20 | 168.20 | 249,523 |
| 2026-09-10 | 160.00 | 166.40 | 160.00 | 165.20 | 165.20 | 365,664 |
| 2026-09-09 | 162.00 | 165.28 | 154.00 | 162.00 | 162.00 | 541,707 |
| 2026-09-08 | 159.00 | 163.00 | 150.80 | 163.00 | 163.00 | 536,492 |
| 2026-09-07 | 151.40 | 158.80 | 150.00 | 158.80 | 158.80 | 1,632,929 |
| 2026-09-04 | 151.40 | 155.00 | 144.00 | 151.40 | 151.40 | 502,622 |
| 2026-09-03 | 149.40 | 151.80 | 146.20 | 150.40 | 150.40 | 968,289 |
| 2026-09-02 | 151.00 | 155.00 | 146.00 | 149.40 | 149.40 | 3,933,199 |
| 2026-09-01 | 135.00 | 141.40 | 134.77 | 135.00 | 135.00 | 988,527 |
| 2026-08-28 | 135.40 | 138.00 | 134.74 | 136.00 | 136.00 | 28,345 |
| 2026-08-27 | 135.00 | 141.80 | 135.00 | 135.00 | 135.00 | 78,046 |
| 2026-08-26 | 138.00 | 138.20 | 135.00 | 135.00 | 135.00 | 16,026 |
| 2026-08-25 | 133.40 | 136.00 | 133.40 | 135.00 | 135.00 | 114,167 |
| 2026-08-24 | 135.00 | 137.80 | 135.00 | 135.00 | 135.00 | 107,243 |
| 2026-08-21 | 135.00 | 139.80 | 135.00 | 135.60 | 135.60 | 64,657 |
| 2026-08-20 | 135.00 | 139.60 | 135.00 | 135.00 | 135.00 | 415,109 |
| 2026-08-19 | 135.20 | 139.80 | 135.00 | 136.00 | 136.00 | 137,272 |
| 2026-08-18 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | 68,794 |
| 2026-08-17 | 139.00 | 142.27 | 135.20 | 137.00 | 137.00 | 170,492 |
| 2026-08-14 | 139.40 | 139.40 | 135.00 | 137.60 | 137.60 | 24,384 |
| 2026-08-13 | 139.20 | 139.20 | 135.20 | 137.00 | 137.00 | 50,182 |
| 2026-08-12 | 133.00 | 139.20 | 133.00 | 136.00 | 136.00 | 237,645 |
| 2026-08-11 | 134.20 | 139.20 | 134.20 | 138.00 | 138.00 | 223,778 |
| 2026-08-10 | 139.80 | 139.80 | 134.00 | 134.00 | 134.00 | 96,102 |
| 2026-08-07 | 134.80 | 141.60 | 127.20 | 140.00 | 140.00 | 77,458 |
| 2026-08-06 | 129.60 | 133.00 | 128.00 | 131.00 | 131.00 | 479,765 |
| 2026-08-05 | 127.00 | 129.60 | 127.00 | 129.60 | 129.60 | 45,763 |
| 2026-08-04 | 130.00 | 130.00 | 127.20 | 129.60 | 129.60 | 210,236 |
| 2026-08-03 | 125.80 | 129.20 | 122.40 | 127.60 | 127.60 | 170,755 |
| 2026-07-31 | 130.00 | 130.00 | 125.80 | 126.80 | 126.80 | 54,014 |
| 2026-07-30 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 39,276 |
| 2026-07-29 | 124.40 | 129.22 | 124.00 | 127.80 | 127.80 | 196,193 |
| 2026-07-28 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | 184,637 |
| 2026-07-27 | 123.00 | 136.98 | 117.00 | 130.00 | 130.00 | 533,243 |
Page 1 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.