TT Electronics plc (TTG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 151.00 | 155.50 | 151.00 | 151.50 | 151.50 | 283,111 |
| May 31, 2024 | 153.00 | 153.93 | 150.00 | 150.00 | 150.00 | 473,247 |
| May 30, 2024 | 156.00 | 160.00 | 151.50 | 151.50 | 151.50 | 555,430 |
| May 29, 2024 | 156.00 | 161.00 | 156.00 | 159.50 | 159.50 | 136,445 |
| May 28, 2024 | 159.00 | 165.50 | 158.50 | 161.50 | 161.50 | 294,230 |
| May 24, 2024 | 159.00 | 163.00 | 159.00 | 161.50 | 161.50 | 47,256 |
| May 23, 2024 | 156.00 | 162.87 | 156.00 | 161.50 | 161.50 | 107,251 |
| May 22, 2024 | 156.00 | 162.58 | 156.00 | 162.50 | 162.50 | 216,411 |
| May 21, 2024 | 154.00 | 162.00 | 154.00 | 157.00 | 157.00 | 213,210 |
| May 20, 2024 | 154.00 | 162.50 | 154.00 | 154.50 | 154.50 | 71,124 |
| May 17, 2024 | 158.50 | 162.00 | 154.00 | 158.00 | 158.00 | 293,010 |
| May 16, 2024 | 153.00 | 161.50 | 153.00 | 153.00 | 153.00 | 294,056 |
| May 15, 2024 | 153.50 | 159.50 | 153.50 | 153.50 | 153.50 | 193,625 |
| May 14, 2024 | 155.50 | 158.50 | 153.00 | 154.00 | 154.00 | 1,003,409 |
| May 13, 2024 | 161.00 | 161.00 | 155.99 | 157.00 | 157.00 | 200,431 |
| May 10, 2024 | 167.00 | 172.50 | 156.38 | 159.00 | 159.00 | 623,726 |
| May 09, 2024 | 167.00 | 172.00 | 167.00 | 170.00 | 170.00 | 181,656 |
| May 08, 2024 | 173.50 | 175.00 | 167.77 | 169.00 | 169.00 | 432,701 |
| May 07, 2024 | 176.50 | 183.50 | 168.75 | 169.50 | 169.50 | 385,247 |
| May 03, 2024 | 179.00 | 183.50 | 175.00 | 175.00 | 175.00 | 177,688 |
| May 02, 2024 | 184.00 | 184.00 | 178.09 | 179.00 | 179.00 | 151,176 |
| May 01, 2024 | 180.00 | 182.98 | 177.13 | 179.00 | 179.00 | 246,563 |
| Apr 30, 2024 | 179.00 | 179.00 | 173.00 | 178.50 | 178.50 | 276,320 |
| Apr 29, 2024 | 169.50 | 179.50 | 169.50 | 175.50 | 175.50 | 70,129 |
| Apr 26, 2024 | 173.00 | 177.59 | 170.00 | 176.00 | 176.00 | 195,378 |
| Apr 25, 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 203,857 |
| Apr 24, 2024 | 166.50 | 176.80 | 165.00 | 176.50 | 176.50 | 495,522 |
| Apr 23, 2024 | 169.00 | 169.00 | 160.50 | 168.00 | 168.00 | 59,002 |
| Apr 22, 2024 | 163.50 | 169.50 | 163.50 | 167.50 | 167.50 | 95,680 |
| Apr 19, 2024 | 165.00 | 170.78 | 164.55 | 166.50 | 166.50 | 293,711 |
| Apr 18, 2024 | 163.50 | 171.50 | 159.00 | 167.00 | 167.00 | 222,781 |
| Apr 17, 2024 | 159.50 | 163.50 | 159.00 | 163.00 | 163.00 | 320,228 |
| Apr 16, 2024 | 160.00 | 162.00 | 155.00 | 160.00 | 160.00 | 696,259 |
| Apr 15, 2024 | 158.00 | 160.58 | 155.50 | 159.50 | 159.50 | 343,329 |
| Apr 12, 2024 | 155.50 | 157.50 | 153.53 | 155.50 | 155.50 | 79,391 |
| Apr 11, 2024 | 152.00 | 156.50 | 151.80 | 155.50 | 155.50 | 153,248 |
| Apr 11, 2024 | 4.65 Dividend | |||||
| Apr 10, 2024 | 151.00 | 160.00 | 151.00 | 155.00 | 150.35 | 94,270 |
| Apr 09, 2024 | 153.00 | 157.00 | 151.50 | 153.50 | 148.90 | 192,368 |
| Apr 08, 2024 | 158.00 | 158.50 | 151.50 | 154.50 | 149.87 | 155,065 |
| Apr 05, 2024 | 154.50 | 162.00 | 153.00 | 154.00 | 149.38 | 266,309 |
| Apr 04, 2024 | 163.50 | 161.50 | 159.50 | 159.50 | 154.72 | 212,351 |
| Apr 03, 2024 | 159.50 | 163.00 | 156.30 | 159.00 | 154.23 | 158,858 |
| Apr 02, 2024 | 160.00 | 162.00 | 151.48 | 160.50 | 155.68 | 2,287,291 |
| Mar 28, 2024 | 154.00 | 159.00 | 152.00 | 158.60 | 153.84 | 324,043 |
| Mar 27, 2024 | 161.00 | 161.00 | 154.19 | 157.00 | 152.29 | 661,579 |
| Mar 26, 2024 | 160.80 | 160.80 | 150.20 | 160.40 | 155.59 | 208,385 |
| Mar 25, 2024 | 160.00 | 160.00 | 150.20 | 160.00 | 155.20 | 76,116 |
| Mar 22, 2024 | 153.40 | 156.00 | 153.40 | 155.00 | 150.35 | 1,307,060 |
| Mar 21, 2024 | 153.80 | 160.40 | 152.00 | 154.20 | 149.57 | 82,770 |
| Mar 20, 2024 | 153.20 | 160.80 | 151.40 | 153.80 | 149.19 | 558,868 |
| Mar 19, 2024 | 157.00 | 160.00 | 150.80 | 156.00 | 151.32 | 1,833,870 |
| Mar 18, 2024 | 157.00 | 158.00 | 150.20 | 155.60 | 150.93 | 181,388 |
| Mar 15, 2024 | 157.80 | 159.80 | 152.93 | 156.80 | 152.10 | 1,032,223 |
| Mar 14, 2024 | 154.00 | 156.00 | 150.00 | 154.00 | 149.38 | 188,978 |
| Mar 13, 2024 | 151.80 | 153.80 | 147.00 | 153.40 | 148.80 | 518,389 |
| Mar 12, 2024 | 151.20 | 152.20 | 147.00 | 149.60 | 145.11 | 502,694 |
| Mar 11, 2024 | 153.00 | 154.20 | 148.00 | 150.00 | 145.50 | 631,188 |
| Mar 08, 2024 | 148.00 | 160.22 | 147.91 | 154.60 | 149.96 | 815,620 |
| Mar 07, 2024 | 145.20 | 152.49 | 145.00 | 149.00 | 144.53 | 1,707,089 |
| Mar 06, 2024 | 140.60 | 141.22 | 138.60 | 139.80 | 135.61 | 145,473 |
| Mar 05, 2024 | 141.40 | 141.80 | 139.60 | 139.80 | 135.61 | 188,358 |
| Mar 04, 2024 | 134.00 | 141.80 | 133.60 | 141.80 | 137.55 | 2,409,608 |
| Mar 01, 2024 | 137.00 | 137.00 | 135.00 | 135.20 | 131.14 | 320,572 |
| Feb 29, 2024 | 138.20 | 138.20 | 134.60 | 136.00 | 131.92 | 304,837 |
| Feb 28, 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 133.86 | 218,253 |
| Feb 27, 2024 | 143.20 | 144.00 | 139.00 | 140.00 | 135.80 | 546,968 |
| Feb 26, 2024 | 143.20 | 144.55 | 141.60 | 142.60 | 138.32 | 235,032 |
| Feb 23, 2024 | 146.00 | 149.80 | 141.38 | 144.00 | 139.68 | 157,640 |
| Feb 22, 2024 | 150.20 | 150.20 | 145.00 | 145.20 | 140.84 | 99,874 |
| Feb 21, 2024 | 149.00 | 150.00 | 148.00 | 148.80 | 144.34 | 154,231 |
| Feb 20, 2024 | 148.40 | 155.00 | 148.40 | 150.00 | 145.50 | 53,027 |
| Feb 19, 2024 | 150.40 | 156.80 | 150.34 | 150.40 | 145.89 | 13,727 |
| Feb 16, 2024 | 151.00 | 156.80 | 150.00 | 151.60 | 147.05 | 181,899 |
| Feb 15, 2024 | 150.20 | 154.60 | 148.00 | 154.60 | 149.96 | 559,517 |
| Feb 14, 2024 | 152.00 | 156.80 | 150.50 | 152.80 | 148.22 | 98,063 |
| Feb 13, 2024 | 150.00 | 154.80 | 150.00 | 152.00 | 147.44 | 122,119 |
| Feb 12, 2024 | 156.40 | 156.40 | 150.00 | 156.40 | 151.71 | 17,932 |
| Feb 09, 2024 | 150.20 | 154.80 | 149.20 | 153.40 | 148.80 | 78,295 |
| Feb 08, 2024 | 152.80 | 154.80 | 151.60 | 151.60 | 147.05 | 58,226 |
| Feb 07, 2024 | 150.00 | 153.80 | 150.00 | 152.00 | 147.44 | 73,175 |
| Feb 06, 2024 | 150.20 | 157.00 | 150.20 | 151.40 | 146.86 | 48,040 |
| Feb 05, 2024 | 151.80 | 159.40 | 151.30 | 151.80 | 147.25 | 76,475 |
| Feb 02, 2024 | 150.00 | 157.40 | 146.40 | 155.00 | 150.35 | 302,914 |
| Feb 01, 2024 | 146.60 | 148.80 | 144.20 | 144.80 | 140.46 | 630,430 |
| Jan 31, 2024 | 145.20 | 147.00 | 145.20 | 146.00 | 141.62 | 44,839 |
| Jan 30, 2024 | 146.00 | 148.80 | 144.40 | 146.00 | 141.62 | 240,648 |
| Jan 29, 2024 | 149.00 | 149.80 | 144.20 | 146.40 | 142.01 | 430,251 |
| Jan 26, 2024 | 148.60 | 148.60 | 146.65 | 148.60 | 144.14 | 29,355 |
| Jan 25, 2024 | 149.00 | 149.80 | 146.20 | 149.00 | 144.53 | 13,303 |
| Jan 24, 2024 | 146.20 | 155.80 | 145.00 | 147.80 | 143.37 | 414,316 |
| Jan 23, 2024 | 153.60 | 153.80 | 145.20 | 149.20 | 144.72 | 522,266 |
| Jan 22, 2024 | 152.00 | 152.50 | 150.00 | 151.00 | 146.47 | 31,136 |
| Jan 19, 2024 | 150.20 | 156.80 | 150.00 | 150.40 | 145.89 | 80,987 |
| Jan 18, 2024 | 152.00 | 153.80 | 149.00 | 149.00 | 144.53 | 39,382 |
| Jan 17, 2024 | 157.00 | 157.00 | 145.00 | 151.00 | 146.47 | 130,448 |
| Jan 16, 2024 | 164.00 | 169.00 | 157.00 | 157.00 | 152.29 | 64,087 |
| Jan 15, 2024 | 160.60 | 163.00 | 158.80 | 158.80 | 154.04 | 55,774 |
| Jan 12, 2024 | 160.60 | 169.80 | 160.40 | 161.80 | 156.95 | 22,064 |
| Jan 11, 2024 | 165.00 | 169.27 | 159.00 | 162.00 | 157.14 | 376,107 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.