TT Electronics plc (TTG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:39AM GMT. Market open.
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 154.27 | 155.00 | 154.27 | 154.50 | 154.50 | 438,932 |
| 27 Nov 2023 | 150.20 | 156.00 | 150.20 | 156.00 | 156.00 | 69,094 |
| 24 Nov 2023 | 149.00 | 155.40 | 149.00 | 155.40 | 155.40 | 50,153 |
| 23 Nov 2023 | 150.00 | 154.80 | 150.00 | 150.00 | 150.00 | 19,380 |
| 22 Nov 2023 | 154.00 | 164.20 | 140.85 | 153.00 | 153.00 | 753,126 |
| 21 Nov 2023 | 157.40 | 162.97 | 156.40 | 161.60 | 161.60 | 141,478 |
| 20 Nov 2023 | 158.20 | 164.20 | 156.20 | 156.20 | 156.20 | 38,645 |
| 17 Nov 2023 | 158.00 | 163.80 | 158.00 | 159.20 | 159.20 | 39,385 |
| 16 Nov 2023 | 159.00 | 163.80 | 159.00 | 163.00 | 163.00 | 56,098 |
| 15 Nov 2023 | 161.00 | 162.60 | 158.00 | 160.20 | 160.20 | 73,525 |
| 14 Nov 2023 | 152.00 | 162.40 | 152.00 | 160.40 | 160.40 | 181,839 |
| 13 Nov 2023 | 154.00 | 154.00 | 152.00 | 153.00 | 153.00 | 64,779 |
| 10 Nov 2023 | 150.00 | 155.50 | 150.00 | 152.80 | 152.80 | 30,499 |
| 09 Nov 2023 | 152.20 | 164.20 | 150.20 | 153.80 | 153.80 | 80,715 |
| 08 Nov 2023 | 150.40 | 160.80 | 150.20 | 150.40 | 150.40 | 93,609 |
| 07 Nov 2023 | 157.40 | 157.40 | 153.66 | 156.40 | 156.40 | 57,949 |
| 06 Nov 2023 | 158.20 | 161.80 | 158.00 | 158.00 | 158.00 | 496,740 |
| 03 Nov 2023 | 159.20 | 160.80 | 154.52 | 157.60 | 157.60 | 33,059 |
| 02 Nov 2023 | 152.00 | 158.80 | 145.20 | 154.00 | 154.00 | 1,242,841 |
| 01 Nov 2023 | 161.00 | 162.00 | 146.95 | 151.80 | 151.80 | 181,232 |
| 31 Oct 2023 | 162.00 | 164.00 | 157.00 | 158.00 | 158.00 | 65,027 |
| 30 Oct 2023 | 163.60 | 167.00 | 160.00 | 160.00 | 160.00 | 33,457 |
| 27 Oct 2023 | 162.20 | 174.80 | 162.20 | 163.00 | 163.00 | 5,269 |
| 26 Oct 2023 | 171.80 | 171.80 | 164.40 | 164.80 | 164.80 | 530,773 |
| 25 Oct 2023 | 170.80 | 171.00 | 162.20 | 168.00 | 168.00 | 28,864 |
| 24 Oct 2023 | 162.20 | 167.12 | 162.10 | 163.00 | 163.00 | 104,132 |
| 23 Oct 2023 | 170.00 | 174.80 | 162.00 | 162.00 | 162.00 | 1,128,205 |
| 20 Oct 2023 | 170.00 | 171.60 | 168.83 | 169.00 | 169.00 | 162,867 |
| 19 Oct 2023 | 170.40 | 170.40 | 167.20 | 170.80 | 170.80 | 6,129 |
| 18 Oct 2023 | 169.20 | 176.40 | 169.20 | 170.80 | 170.80 | 7,074 |
| 17 Oct 2023 | 170.00 | 173.40 | 165.20 | 170.00 | 170.00 | 140,415 |
| 16 Oct 2023 | 172.40 | 173.80 | 165.60 | 170.00 | 170.00 | 56,432 |
| 13 Oct 2023 | 171.20 | 175.80 | 169.01 | 170.00 | 170.00 | 84,131 |
| 12 Oct 2023 | 170.80 | 173.80 | 165.20 | 171.00 | 171.00 | 944,702 |
| 11 Oct 2023 | 170.00 | 173.10 | 168.00 | 170.00 | 170.00 | 222,188 |
| 10 Oct 2023 | 165.20 | 170.20 | 165.20 | 166.00 | 166.00 | 468,071 |
| 09 Oct 2023 | 165.20 | 170.00 | 165.20 | 169.60 | 169.60 | 1,184,585 |
| 06 Oct 2023 | 170.00 | 172.20 | 165.20 | 170.00 | 170.00 | 46,777 |
| 05 Oct 2023 | 166.00 | 172.40 | 166.00 | 170.00 | 170.00 | 76,780 |
| 04 Oct 2023 | 168.20 | 172.80 | 168.00 | 170.00 | 170.00 | 40,096 |
| 03 Oct 2023 | 168.20 | 173.80 | 168.20 | 170.00 | 170.00 | 894,059 |
| 02 Oct 2023 | 168.20 | 180.80 | 168.20 | 171.00 | 171.00 | 327,691 |
| 29 Sept 2023 | 170.00 | 174.80 | 170.00 | 170.00 | 170.00 | 10,207 |
| 28 Sept 2023 | 172.00 | 180.20 | 170.20 | 172.00 | 172.00 | 281,190 |
| 27 Sept 2023 | 171.60 | 175.00 | 171.00 | 171.00 | 171.00 | 47,849 |
| 26 Sept 2023 | 177.00 | 180.60 | 168.40 | 174.60 | 174.60 | 61,851 |
| 25 Sept 2023 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2,066,948 |
| 22 Sept 2023 | 172.00 | 179.80 | 168.00 | 171.00 | 171.00 | 308,133 |
| 21 Sept 2023 | 171.60 | 175.19 | 170.00 | 172.00 | 172.00 | 125,952 |
| 20 Sept 2023 | 171.60 | 179.80 | 171.20 | 172.60 | 172.60 | 39,248 |
| 19 Sept 2023 | 171.00 | 179.80 | 171.00 | 172.00 | 172.00 | 40,460 |
| 18 Sept 2023 | 180.00 | 180.00 | 166.20 | 172.60 | 172.60 | 54,084 |
| 15 Sept 2023 | 175.40 | 176.85 | 170.56 | 171.60 | 171.60 | 140,423 |
| 14 Sept 2023 | 176.60 | 176.60 | 170.58 | 174.00 | 174.00 | 65,896 |
| 14 Sept 2023 | 2.15 Dividend | |||||
| 13 Sept 2023 | 176.00 | 178.20 | 170.20 | 172.20 | 170.05 | 73,310 |
| 12 Sept 2023 | 172.00 | 177.60 | 170.00 | 170.00 | 167.88 | 33,940 |
| 11 Sept 2023 | 173.80 | 175.50 | 170.00 | 170.60 | 168.47 | 397,601 |
| 08 Sept 2023 | 172.00 | 176.20 | 166.20 | 171.00 | 168.86 | 161,247 |
| 07 Sept 2023 | 172.80 | 179.00 | 172.00 | 172.00 | 169.85 | 20,693 |
| 06 Sept 2023 | 179.80 | 179.80 | 171.00 | 172.00 | 169.85 | 109,976 |
| 05 Sept 2023 | 178.20 | 179.80 | 175.28 | 178.20 | 175.98 | 31,448 |
| 04 Sept 2023 | 172.00 | 179.60 | 172.00 | 175.00 | 172.82 | 27,761 |
| 01 Sept 2023 | 171.00 | 179.60 | 170.00 | 172.00 | 169.85 | 65,624 |
| 31 Aug 2023 | 175.00 | 180.60 | 171.00 | 171.00 | 168.86 | 258,935 |
| 30 Aug 2023 | 176.00 | 178.00 | 175.95 | 176.80 | 174.59 | 26,371 |
| 29 Aug 2023 | 176.00 | 180.40 | 174.00 | 176.00 | 173.80 | 40,509 |
| 25 Aug 2023 | 173.00 | 180.80 | 173.00 | 173.60 | 171.43 | 51,192 |
| 24 Aug 2023 | 175.00 | 177.44 | 173.00 | 174.00 | 171.83 | 50,753 |
| 23 Aug 2023 | 170.60 | 175.40 | 167.19 | 173.20 | 171.04 | 389,534 |
| 22 Aug 2023 | 180.00 | 180.00 | 171.00 | 171.00 | 168.86 | 265,791 |
| 21 Aug 2023 | 182.00 | 184.20 | 175.80 | 175.80 | 173.61 | 72,992 |
| 18 Aug 2023 | 186.80 | 187.00 | 171.88 | 181.80 | 179.53 | 269,125 |
| 17 Aug 2023 | 185.60 | 189.80 | 183.69 | 185.00 | 182.69 | 246,536 |
| 16 Aug 2023 | 175.00 | 185.90 | 175.00 | 185.00 | 182.69 | 482,259 |
| 15 Aug 2023 | 176.00 | 177.40 | 173.50 | 177.20 | 174.99 | 593,449 |
| 14 Aug 2023 | 174.00 | 175.80 | 170.40 | 174.40 | 172.22 | 92,041 |
| 11 Aug 2023 | 170.00 | 175.80 | 170.00 | 173.40 | 171.24 | 61,470 |
| 10 Aug 2023 | 173.60 | 175.00 | 170.00 | 174.40 | 172.22 | 722,640 |
| 09 Aug 2023 | 168.00 | 172.00 | 164.00 | 170.00 | 167.88 | 555,728 |
| 08 Aug 2023 | 164.40 | 166.20 | 162.24 | 166.20 | 164.12 | 122,153 |
| 07 Aug 2023 | 164.00 | 165.20 | 160.97 | 164.00 | 161.95 | 93,891 |
| 04 Aug 2023 | 152.00 | 165.30 | 151.90 | 160.00 | 158.00 | 1,123,081 |
| 03 Aug 2023 | 155.80 | 161.04 | 153.00 | 153.00 | 151.09 | 2,458,961 |
| 02 Aug 2023 | 153.20 | 159.40 | 148.37 | 152.60 | 150.69 | 146,685 |
| 01 Aug 2023 | 156.00 | 159.80 | 155.00 | 155.00 | 153.06 | 38,671 |
| 31 Jul 2023 | 152.80 | 159.80 | 151.97 | 157.20 | 155.24 | 82,914 |
| 28 Jul 2023 | 156.80 | 162.80 | 155.97 | 159.60 | 157.61 | 80,038 |
| 27 Jul 2023 | 158.60 | 158.60 | 150.20 | 158.60 | 156.62 | 165,559 |
| 26 Jul 2023 | 154.60 | 158.80 | 152.20 | 154.60 | 152.67 | 71,312 |
| 25 Jul 2023 | 153.00 | 159.00 | 150.20 | 153.00 | 151.09 | 73,912 |
| 24 Jul 2023 | 158.00 | 159.30 | 150.00 | 152.20 | 150.30 | 104,114 |
| 21 Jul 2023 | 159.00 | 160.59 | 154.80 | 156.00 | 154.05 | 137,553 |
| 20 Jul 2023 | 159.20 | 162.80 | 158.85 | 162.80 | 160.77 | 24,362 |
| 19 Jul 2023 | 158.60 | 162.80 | 154.00 | 158.60 | 156.62 | 55,915 |
| 18 Jul 2023 | 154.60 | 157.40 | 154.60 | 155.60 | 153.66 | 54,093 |
| 17 Jul 2023 | 151.00 | 156.00 | 151.00 | 154.80 | 152.87 | 43,340 |
| 14 Jul 2023 | 156.00 | 157.20 | 154.20 | 156.00 | 154.05 | 44,681 |
| 13 Jul 2023 | 153.00 | 159.80 | 153.00 | 158.80 | 156.82 | 32,928 |
| 12 Jul 2023 | 154.00 | 159.80 | 152.00 | 153.20 | 151.29 | 63,155 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.