TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 110.00
+1.00 (0.92%)
At close: Jan 23, 2026
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 109.40 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 34,343 |
| Jan 22, 2026 | 109.80 | 110.80 | 108.60 | 109.00 | 109.00 | - | 1,227,653 |
| Jan 21, 2026 | 110.20 | 110.80 | 107.00 | 109.00 | 109.00 | -0.73% | 191,490 |
| Jan 20, 2026 | 110.00 | 110.72 | 106.80 | 109.80 | 109.80 | -0.18% | 79,626 |
| Jan 19, 2026 | 111.60 | 113.52 | 109.28 | 110.00 | 110.00 | -1.43% | 314,717 |
| Jan 16, 2026 | 111.00 | 112.60 | 110.20 | 111.60 | 111.60 | 1.45% | 86,022 |
| Jan 15, 2026 | 106.60 | 113.00 | 106.60 | 110.00 | 110.00 | -1.26% | 1,659,698 |
| Jan 14, 2026 | 110.40 | 113.00 | 109.20 | 111.40 | 111.40 | 0.91% | 347,158 |
| Jan 13, 2026 | 112.00 | 112.20 | 109.73 | 110.40 | 110.40 | 0.36% | 88,213 |
| Jan 12, 2026 | 110.40 | 111.60 | 109.00 | 110.00 | 110.00 | -1.79% | 199,365 |
| Jan 9, 2026 | 109.24 | 112.00 | 110.00 | 112.00 | 112.00 | 1.27% | 65,048 |
| Jan 8, 2026 | 110.80 | 112.60 | 109.40 | 110.60 | 110.60 | - | 385,560 |
| Jan 7, 2026 | 119.00 | 121.00 | 107.60 | 110.60 | 110.60 | -7.83% | 821,072 |
| Jan 6, 2026 | 119.20 | 122.00 | 114.40 | 120.00 | 120.00 | 3.45% | 628,522 |
| Jan 5, 2026 | 116.80 | 119.20 | 114.00 | 116.00 | 116.00 | -1.69% | 177,274 |
| Jan 2, 2026 | 115.00 | 118.00 | 112.40 | 118.00 | 118.00 | 3.15% | 3,202,314 |
| Dec 31, 2025 | 111.00 | 114.40 | 111.00 | 114.40 | 114.40 | 0.53% | 26,717 |
| Dec 30, 2025 | 113.00 | 114.20 | 111.40 | 113.80 | 113.80 | 0.89% | 100,717 |
| Dec 29, 2025 | 113.00 | 114.00 | 110.00 | 112.80 | 112.80 | - | 119,059 |
| Dec 24, 2025 | 112.80 | 115.40 | 111.00 | 112.80 | 112.80 | -0.18% | 32,036 |
| Dec 23, 2025 | 111.20 | 114.80 | 111.20 | 113.00 | 113.00 | 0.89% | 273,804 |
| Dec 22, 2025 | 111.00 | 114.80 | 108.60 | 112.00 | 112.00 | -0.71% | 180,303 |
| Dec 19, 2025 | 112.00 | 114.80 | 111.00 | 112.80 | 112.80 | 0.89% | 609,102 |
| Dec 18, 2025 | 111.60 | 112.40 | 108.40 | 111.80 | 111.80 | - | 380,090 |
| Dec 17, 2025 | 109.20 | 116.20 | 109.20 | 111.80 | 111.80 | -1.93% | 523,337 |
| Dec 16, 2025 | 111.40 | 116.51 | 107.20 | 114.00 | 114.00 | 7.14% | 1,418,229 |
| Dec 15, 2025 | 105.00 | 117.00 | 101.60 | 106.40 | 106.40 | -19.64% | 2,054,441 |
| Dec 12, 2025 | 135.00 | 138.00 | 132.00 | 132.40 | 132.40 | -0.45% | 462,001 |
| Dec 11, 2025 | 138.00 | 141.00 | 132.20 | 133.00 | 133.00 | -2.64% | 417,337 |
| Dec 10, 2025 | 138.00 | 139.60 | 134.00 | 136.60 | 136.60 | 1.94% | 867,206 |
| Dec 9, 2025 | 135.00 | 148.00 | 128.20 | 134.00 | 134.00 | 2.13% | 479,559 |
| Dec 8, 2025 | 135.00 | 135.00 | 126.20 | 131.20 | 131.20 | -0.30% | 95,087 |
| Dec 5, 2025 | 135.00 | 135.00 | 131.20 | 131.60 | 131.60 | -0.30% | 96,144 |
| Dec 4, 2025 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | -0.45% | 67,134 |
| Dec 3, 2025 | 134.40 | 134.80 | 131.40 | 132.60 | 132.60 | -0.30% | 78,776 |
| Dec 2, 2025 | 127.80 | 134.40 | 127.80 | 133.00 | 133.00 | 0.15% | 86,382 |
| Dec 1, 2025 | 135.00 | 135.00 | 132.80 | 132.80 | 132.80 | -0.60% | 38,741 |
| Nov 28, 2025 | 132.80 | 134.80 | 131.60 | 133.60 | 133.60 | - | 52,921 |
| Nov 27, 2025 | 132.80 | 134.80 | 130.20 | 133.60 | 133.60 | 0.30% | 175,247 |
| Nov 26, 2025 | 135.00 | 135.00 | 129.60 | 133.20 | 133.20 | 1.37% | 888,032 |
| Nov 25, 2025 | 134.00 | 134.00 | 128.60 | 131.40 | 131.40 | -0.61% | 375,626 |
| Nov 24, 2025 | 132.00 | 134.20 | 129.26 | 132.20 | 132.20 | -2.36% | 507,004 |
| Nov 21, 2025 | 131.20 | 137.00 | 131.20 | 135.40 | 135.40 | -0.44% | 469,193 |
| Nov 20, 2025 | 133.00 | 138.40 | 130.40 | 136.00 | 136.00 | 2.26% | 1,118,564 |
| Nov 19, 2025 | 139.20 | 142.80 | 128.20 | 133.00 | 133.00 | -5.00% | 1,570,274 |
| Nov 18, 2025 | 145.00 | 149.00 | 138.00 | 140.00 | 140.00 | -1.13% | 27,508,210 |
| Nov 17, 2025 | 141.40 | 144.80 | 141.40 | 141.60 | 141.60 | -0.56% | 800,512 |
| Nov 14, 2025 | 150.00 | 150.00 | 142.00 | 142.40 | 142.40 | -0.56% | 1,123,917 |
| Nov 13, 2025 | 150.00 | 150.00 | 141.93 | 143.20 | 143.20 | 0.28% | 193,472 |
| Nov 12, 2025 | 144.20 | 147.40 | 140.20 | 142.80 | 142.80 | 0.56% | 1,074,835 |