UK markets closed

TT Electronics plc (TTG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
149.00-1.00 (-0.67%)
At close: 04:35PM BST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 2024150.50152.00147.50149.00149.00417,195
18 Jul 2024149.00152.00148.50150.00150.0052,174
17 Jul 2024152.00153.50149.50151.00151.00386,059
16 Jul 2024149.50153.50148.00152.50152.5061,823
15 Jul 2024150.50157.50148.50153.50153.50203,885
12 Jul 2024155.00157.50153.05157.50157.50233,339
11 Jul 2024153.00157.50151.50155.50155.50441,212
10 Jul 2024148.00155.50146.54153.00153.00710,216
09 Jul 2024145.00147.50144.00147.50147.50210,842
08 Jul 2024147.00147.00144.00146.50146.50160,933
05 Jul 2024146.00148.50146.00147.50147.50496,585
04 Jul 2024152.00152.00146.00146.00146.00791,913
03 Jul 2024146.00149.50146.00147.00147.0048,676
02 Jul 2024147.50148.50145.00146.00146.0026,023
01 Jul 2024145.00149.50145.00148.00148.00529,901
28 Jun 2024145.50151.50143.50146.00146.0092,163
27 Jun 2024147.00148.00144.00145.00145.00127,808
26 Jun 2024149.50151.00144.68148.50148.50279,056
25 Jun 2024155.00155.00149.00151.50151.50241,075
24 Jun 2024154.00157.56152.00152.00152.00525,606
21 Jun 2024159.00159.00152.50154.50154.5039,559
20 Jun 2024155.00159.50152.50153.50153.5051,988
19 Jun 2024152.50154.00151.50152.50152.5041,525
18 Jun 2024158.00158.00152.00152.00152.00500,783
17 Jun 2024156.50159.50153.35157.50157.50145,372
14 Jun 2024150.00155.50150.00152.50152.50280,688
13 Jun 2024150.50153.50149.50149.50149.50106,686
12 Jun 2024149.00152.47149.00151.00151.00241,742
11 Jun 2024150.00151.05148.65150.00150.00261,723
10 Jun 2024153.50156.50149.50150.00150.00187,876
07 Jun 2024149.00156.50149.00154.00154.00265,271
06 Jun 2024151.50154.00149.00154.00154.00335,111
05 Jun 2024150.00151.50148.50150.00150.00603,523
04 Jun 2024151.50156.07150.00150.00150.00279,651
03 Jun 2024151.00155.50151.00151.50151.50283,111
31 May 2024153.00153.93150.00150.00150.00473,247
30 May 2024156.00160.00151.50151.50151.50555,430
29 May 2024156.00161.00156.00159.50159.50136,445
28 May 2024159.00165.50158.50161.50161.50294,230
24 May 2024159.00163.00159.00161.50161.5047,256
23 May 2024156.00162.87156.00161.50161.50107,251
22 May 2024156.00162.58156.00162.50162.50216,411
21 May 2024154.00162.00154.00157.00157.00213,210
20 May 2024154.00162.50154.00154.50154.5071,124
17 May 2024158.50162.00154.00158.00158.00293,010
16 May 2024153.00161.50153.00153.00153.00294,056
15 May 2024153.50159.50153.50153.50153.50193,625
14 May 2024155.50158.50153.00154.00154.001,003,409
13 May 2024161.00161.00155.99157.00157.00200,431
10 May 2024167.00172.50156.38159.00159.00623,726
09 May 2024167.00172.00167.00170.00170.00181,656
08 May 2024173.50175.00167.77169.00169.00432,701
07 May 2024176.50183.50168.75169.50169.50385,247
03 May 2024179.00183.50175.00175.00175.00177,688
02 May 2024184.00184.00178.09179.00179.00151,176
01 May 2024180.00182.98177.13179.00179.00246,563
30 Apr 2024179.00179.00173.00178.50178.50276,320
29 Apr 2024169.50179.50169.50175.50175.5070,129
26 Apr 2024173.00177.59170.00176.00176.00195,378
25 Apr 2024179.00179.00173.00174.00174.00203,857
24 Apr 2024166.50176.80165.00176.50176.50495,522
23 Apr 2024169.00169.00160.50168.00168.0059,002
22 Apr 2024163.50169.50163.50167.50167.5095,680
19 Apr 2024165.00170.78164.55166.50166.50293,711
18 Apr 2024163.50171.50159.00167.00167.00222,781
17 Apr 2024159.50163.50159.00163.00163.00320,228
16 Apr 2024160.00162.00155.00160.00160.00696,259
15 Apr 2024158.00160.58155.50159.50159.50343,329
12 Apr 2024155.50157.50153.53155.50155.5079,391
11 Apr 2024152.00156.50151.80155.50155.50153,248
11 Apr 20244.65 Dividend
10 Apr 2024151.00160.00151.00155.00150.3594,270
09 Apr 2024153.00157.00151.50153.50148.90192,368
08 Apr 2024158.00158.50151.50154.50149.87155,065
05 Apr 2024154.50162.00153.00154.00149.38266,309
04 Apr 2024163.50161.50159.50159.50154.72212,351
03 Apr 2024159.50163.00156.30159.00154.23158,858
02 Apr 2024160.00162.00151.48160.50155.682,287,291
28 Mar 2024154.00159.00152.00158.60153.84324,043
27 Mar 2024161.00161.00154.19157.00152.29661,579
26 Mar 2024160.80160.80150.20160.40155.59208,385
25 Mar 2024160.00160.00150.20160.00155.2076,116
22 Mar 2024153.40156.00153.40155.00150.351,307,060
21 Mar 2024153.80160.40152.00154.20149.5782,770
20 Mar 2024153.20160.80151.40153.80149.19558,868
19 Mar 2024157.00160.00150.80156.00151.321,833,870
18 Mar 2024157.00158.00150.20155.60150.93181,388
15 Mar 2024157.80159.80152.93156.80152.101,032,223
14 Mar 2024154.00156.00150.00154.00149.38188,978
13 Mar 2024151.80153.80147.00153.40148.80518,389
12 Mar 2024151.20152.20147.00149.60145.11502,694
11 Mar 2024153.00154.20148.00150.00145.50631,188
08 Mar 2024148.00160.22147.91154.60149.96815,620
07 Mar 2024145.20152.49145.00149.00144.531,707,089
06 Mar 2024140.60141.22138.60139.80135.61145,473
05 Mar 2024141.40141.80139.60139.80135.61188,358
04 Mar 2024134.00141.80133.60141.80137.552,409,608
01 Mar 2024137.00137.00135.00135.20131.14320,572
29 Feb 2024138.20138.20134.60136.00131.92304,837
28 Feb 2024140.00140.00137.00138.00133.86218,253
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...