TT Electronics plc (TTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:42AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 180.00 | 182.98 | 179.50 | 181.01 | 181.01 | 109,057 |
| 30 Apr 2024 | 179.00 | 179.00 | 173.00 | 178.50 | 178.50 | 276,320 |
| 29 Apr 2024 | 169.50 | 179.50 | 169.50 | 175.50 | 175.50 | 70,129 |
| 26 Apr 2024 | 173.00 | 177.59 | 170.00 | 176.00 | 176.00 | 195,378 |
| 25 Apr 2024 | 179.00 | 179.00 | 173.00 | 174.00 | 174.00 | 203,857 |
| 24 Apr 2024 | 166.50 | 176.80 | 165.00 | 176.50 | 176.50 | 495,522 |
| 23 Apr 2024 | 169.00 | 169.00 | 160.50 | 168.00 | 168.00 | 59,002 |
| 22 Apr 2024 | 163.50 | 169.50 | 163.50 | 167.50 | 167.50 | 95,680 |
| 19 Apr 2024 | 165.00 | 170.78 | 164.55 | 166.50 | 166.50 | 293,711 |
| 18 Apr 2024 | 163.50 | 171.50 | 159.00 | 167.00 | 167.00 | 222,781 |
| 17 Apr 2024 | 159.50 | 163.50 | 159.00 | 163.00 | 163.00 | 320,228 |
| 16 Apr 2024 | 160.00 | 162.00 | 155.00 | 160.00 | 160.00 | 696,259 |
| 15 Apr 2024 | 158.00 | 160.58 | 155.50 | 159.50 | 159.50 | 343,329 |
| 12 Apr 2024 | 155.50 | 157.50 | 153.53 | 155.50 | 155.50 | 79,391 |
| 11 Apr 2024 | 152.00 | 156.50 | 151.80 | 155.50 | 155.50 | 153,248 |
| 11 Apr 2024 | 4.65 Dividend | |||||
| 10 Apr 2024 | 151.00 | 160.00 | 151.00 | 155.00 | 150.35 | 94,270 |
| 09 Apr 2024 | 153.00 | 157.00 | 151.50 | 153.50 | 148.90 | 192,368 |
| 08 Apr 2024 | 158.00 | 158.50 | 151.50 | 154.50 | 149.87 | 155,065 |
| 05 Apr 2024 | 154.50 | 162.00 | 153.00 | 154.00 | 149.38 | 266,309 |
| 04 Apr 2024 | 163.50 | 161.50 | 159.50 | 159.50 | 154.72 | 212,351 |
| 03 Apr 2024 | 159.50 | 163.00 | 156.30 | 159.00 | 154.23 | 158,858 |
| 02 Apr 2024 | 160.00 | 162.00 | 151.48 | 160.50 | 155.68 | 2,287,291 |
| 28 Mar 2024 | 154.00 | 159.00 | 152.00 | 158.60 | 153.84 | 324,043 |
| 27 Mar 2024 | 161.00 | 161.00 | 154.19 | 157.00 | 152.29 | 661,579 |
| 26 Mar 2024 | 160.80 | 160.80 | 150.20 | 160.40 | 155.59 | 208,385 |
| 25 Mar 2024 | 160.00 | 160.00 | 150.20 | 160.00 | 155.20 | 76,116 |
| 22 Mar 2024 | 153.40 | 156.00 | 153.40 | 155.00 | 150.35 | 1,307,060 |
| 21 Mar 2024 | 153.80 | 160.40 | 152.00 | 154.20 | 149.57 | 82,770 |
| 20 Mar 2024 | 153.20 | 160.80 | 151.40 | 153.80 | 149.19 | 558,868 |
| 19 Mar 2024 | 157.00 | 160.00 | 150.80 | 156.00 | 151.32 | 1,833,870 |
| 18 Mar 2024 | 157.00 | 158.00 | 150.20 | 155.60 | 150.93 | 181,388 |
| 15 Mar 2024 | 157.80 | 159.80 | 152.93 | 156.80 | 152.10 | 1,032,223 |
| 14 Mar 2024 | 154.00 | 156.00 | 150.00 | 154.00 | 149.38 | 188,978 |
| 13 Mar 2024 | 151.80 | 153.80 | 147.00 | 153.40 | 148.80 | 518,389 |
| 12 Mar 2024 | 151.20 | 152.20 | 147.00 | 149.60 | 145.11 | 502,694 |
| 11 Mar 2024 | 153.00 | 154.20 | 148.00 | 150.00 | 145.50 | 631,188 |
| 08 Mar 2024 | 148.00 | 160.22 | 147.91 | 154.60 | 149.96 | 815,620 |
| 07 Mar 2024 | 145.20 | 152.49 | 145.00 | 149.00 | 144.53 | 1,707,089 |
| 06 Mar 2024 | 140.60 | 141.22 | 138.60 | 139.80 | 135.61 | 145,473 |
| 05 Mar 2024 | 141.40 | 141.80 | 139.60 | 139.80 | 135.61 | 188,358 |
| 04 Mar 2024 | 134.00 | 141.80 | 133.60 | 141.80 | 137.55 | 2,409,608 |
| 01 Mar 2024 | 137.00 | 137.00 | 135.00 | 135.20 | 131.14 | 320,572 |
| 29 Feb 2024 | 138.20 | 138.20 | 134.60 | 136.00 | 131.92 | 304,837 |
| 28 Feb 2024 | 140.00 | 140.00 | 137.00 | 138.00 | 133.86 | 218,253 |
| 27 Feb 2024 | 143.20 | 144.00 | 139.00 | 140.00 | 135.80 | 546,968 |
| 26 Feb 2024 | 143.20 | 144.55 | 141.60 | 142.60 | 138.32 | 235,032 |
| 23 Feb 2024 | 146.00 | 149.80 | 141.38 | 144.00 | 139.68 | 157,640 |
| 22 Feb 2024 | 150.20 | 150.20 | 145.00 | 145.20 | 140.84 | 99,874 |
| 21 Feb 2024 | 149.00 | 150.00 | 148.00 | 148.80 | 144.34 | 154,231 |
| 20 Feb 2024 | 148.40 | 155.00 | 148.40 | 150.00 | 145.50 | 53,027 |
| 19 Feb 2024 | 150.40 | 156.80 | 150.34 | 150.40 | 145.89 | 13,727 |
| 16 Feb 2024 | 151.00 | 156.80 | 150.00 | 151.60 | 147.05 | 181,899 |
| 15 Feb 2024 | 150.20 | 154.60 | 148.00 | 154.60 | 149.96 | 559,517 |
| 14 Feb 2024 | 152.00 | 156.80 | 150.50 | 152.80 | 148.22 | 98,063 |
| 13 Feb 2024 | 150.00 | 154.80 | 150.00 | 152.00 | 147.44 | 122,119 |
| 12 Feb 2024 | 156.40 | 156.40 | 150.00 | 156.40 | 151.71 | 17,932 |
| 09 Feb 2024 | 150.20 | 154.80 | 149.20 | 153.40 | 148.80 | 78,295 |
| 08 Feb 2024 | 152.80 | 154.80 | 151.60 | 151.60 | 147.05 | 58,226 |
| 07 Feb 2024 | 150.00 | 153.80 | 150.00 | 152.00 | 147.44 | 73,175 |
| 06 Feb 2024 | 150.20 | 157.00 | 150.20 | 151.40 | 146.86 | 48,040 |
| 05 Feb 2024 | 151.80 | 159.40 | 151.30 | 151.80 | 147.25 | 76,475 |
| 02 Feb 2024 | 150.00 | 157.40 | 146.40 | 155.00 | 150.35 | 302,914 |
| 01 Feb 2024 | 146.60 | 148.80 | 144.20 | 144.80 | 140.46 | 630,430 |
| 31 Jan 2024 | 145.20 | 147.00 | 145.20 | 146.00 | 141.62 | 44,839 |
| 30 Jan 2024 | 146.00 | 148.80 | 144.40 | 146.00 | 141.62 | 240,648 |
| 29 Jan 2024 | 149.00 | 149.80 | 144.20 | 146.40 | 142.01 | 430,251 |
| 26 Jan 2024 | 148.60 | 148.60 | 146.65 | 148.60 | 144.14 | 29,355 |
| 25 Jan 2024 | 149.00 | 149.80 | 146.20 | 149.00 | 144.53 | 13,303 |
| 24 Jan 2024 | 146.20 | 155.80 | 145.00 | 147.80 | 143.37 | 414,316 |
| 23 Jan 2024 | 153.60 | 153.80 | 145.20 | 149.20 | 144.72 | 522,266 |
| 22 Jan 2024 | 152.00 | 152.50 | 150.00 | 151.00 | 146.47 | 31,136 |
| 19 Jan 2024 | 150.20 | 156.80 | 150.00 | 150.40 | 145.89 | 80,987 |
| 18 Jan 2024 | 152.00 | 153.80 | 149.00 | 149.00 | 144.53 | 39,382 |
| 17 Jan 2024 | 157.00 | 157.00 | 145.00 | 151.00 | 146.47 | 130,448 |
| 16 Jan 2024 | 164.00 | 169.00 | 157.00 | 157.00 | 152.29 | 64,087 |
| 15 Jan 2024 | 160.60 | 163.00 | 158.80 | 158.80 | 154.04 | 55,774 |
| 12 Jan 2024 | 160.60 | 169.80 | 160.40 | 161.80 | 156.95 | 22,064 |
| 11 Jan 2024 | 165.00 | 169.27 | 159.00 | 162.00 | 157.14 | 376,107 |
| 10 Jan 2024 | 163.00 | 168.87 | 163.00 | 168.60 | 163.54 | 1,041,979 |
| 09 Jan 2024 | 165.60 | 169.80 | 165.00 | 165.20 | 160.24 | 112,316 |
| 08 Jan 2024 | 160.40 | 169.80 | 158.74 | 169.00 | 163.93 | 1,653,763 |
| 05 Jan 2024 | 158.60 | 160.00 | 157.00 | 158.00 | 153.26 | 27,071 |
| 04 Jan 2024 | 159.00 | 160.00 | 156.14 | 158.80 | 154.04 | 55,852 |
| 03 Jan 2024 | 159.00 | 159.00 | 153.60 | 155.00 | 150.35 | 21,778 |
| 02 Jan 2024 | 159.00 | 159.00 | 155.24 | 157.60 | 152.87 | 33,907 |
| 29 Dec 2023 | 156.20 | 156.25 | 156.20 | 156.20 | 151.51 | 2,918 |
| 28 Dec 2023 | 157.40 | 158.80 | 151.80 | 157.40 | 152.68 | 30,677 |
| 27 Dec 2023 | 155.00 | 158.80 | 151.80 | 156.80 | 152.10 | 54,369 |
| 22 Dec 2023 | 151.40 | 153.00 | 151.40 | 153.00 | 148.41 | 7,368 |
| 21 Dec 2023 | 151.00 | 154.80 | 150.76 | 151.00 | 146.47 | 30,150 |
| 20 Dec 2023 | 155.00 | 155.00 | 151.00 | 151.00 | 146.47 | 49,215 |
| 19 Dec 2023 | 155.00 | 155.00 | 150.50 | 152.00 | 147.44 | 59,087 |
| 18 Dec 2023 | 155.00 | 155.00 | 148.56 | 152.40 | 147.83 | 380,374 |
| 15 Dec 2023 | 155.00 | 155.00 | 151.00 | 155.00 | 150.35 | 29,621 |
| 14 Dec 2023 | 152.00 | 155.00 | 148.00 | 155.00 | 150.35 | 97,868 |
| 13 Dec 2023 | 152.00 | 152.00 | 146.40 | 147.40 | 142.98 | 78,179 |
| 12 Dec 2023 | 147.40 | 150.00 | 146.00 | 148.40 | 143.95 | 91,020 |
| 11 Dec 2023 | 146.00 | 148.00 | 146.00 | 147.20 | 142.78 | 76,300 |
| 08 Dec 2023 | 148.00 | 148.00 | 145.25 | 148.00 | 143.56 | 58,303 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.