TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 94.86
+0.46 (0.48%)
Aug 5, 2025, 8:36 AM BST
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 98.60 | 98.60 | 93.60 | 94.40 | 94.40 | 0.21% | 252,406 |
| Aug 1, 2025 | 98.90 | 98.90 | 93.95 | 94.20 | 94.20 | -3.19% | 290,137 |
| Jul 31, 2025 | 101.40 | 101.40 | 96.20 | 97.30 | 97.30 | 0.41% | 66,919 |
| Jul 30, 2025 | 97.90 | 102.80 | 96.20 | 96.90 | 96.90 | -3.68% | 85,394 |
| Jul 29, 2025 | 101.60 | 102.40 | 98.00 | 100.60 | 100.60 | -1.18% | 97,477 |
| Jul 28, 2025 | 99.71 | 103.00 | 97.10 | 101.80 | 101.80 | 4.95% | 333,551 |
| Jul 25, 2025 | 100.00 | 100.40 | 97.00 | 97.00 | 97.00 | -2.61% | 30,409 |
| Jul 24, 2025 | 98.85 | 100.80 | 96.99 | 99.60 | 99.60 | 0.20% | 111,682 |
| Jul 23, 2025 | 103.00 | 104.60 | 96.74 | 99.40 | 99.40 | -3.50% | 364,089 |
| Jul 22, 2025 | 107.00 | 108.00 | 103.00 | 103.00 | 103.00 | -3.92% | 120,467 |
| Jul 21, 2025 | 104.05 | 108.80 | 104.00 | 107.20 | 107.20 | 1.90% | 73,729 |
| Jul 18, 2025 | 104.48 | 107.60 | 103.80 | 105.20 | 105.20 | -0.38% | 225,140 |
| Jul 17, 2025 | 105.77 | 107.40 | 105.00 | 105.60 | 105.60 | 0.19% | 155,263 |
| Jul 16, 2025 | 108.00 | 108.80 | 105.00 | 105.40 | 105.40 | -2.77% | 119,383 |
| Jul 15, 2025 | 108.40 | 109.00 | 106.00 | 108.40 | 108.40 | 1.31% | 62,834 |
| Jul 14, 2025 | 108.08 | 108.08 | 104.60 | 107.00 | 107.00 | -0.19% | 749,885 |
| Jul 11, 2025 | 109.00 | 109.00 | 104.80 | 107.20 | 107.20 | -1.65% | 146,529 |
| Jul 10, 2025 | 109.00 | 109.00 | 105.60 | 109.00 | 109.00 | 2.83% | 49,505 |
| Jul 9, 2025 | 109.00 | 109.00 | 104.80 | 106.00 | 106.00 | -2.75% | 121,490 |
| Jul 8, 2025 | 106.85 | 109.00 | 105.00 | 109.00 | 109.00 | 2.06% | 55,111 |
| Jul 7, 2025 | 110.20 | 113.40 | 105.80 | 106.80 | 106.80 | -5.32% | 148,816 |
| Jul 4, 2025 | 112.80 | 114.60 | 108.00 | 112.80 | 112.80 | 0.36% | 285,313 |
| Jul 3, 2025 | 110.00 | 113.00 | 108.00 | 112.40 | 112.40 | 1.63% | 384,180 |
| Jul 2, 2025 | 110.60 | 111.00 | 106.60 | 110.60 | 110.60 | 2.79% | 172,042 |
| Jul 1, 2025 | 110.43 | 111.40 | 107.60 | 107.60 | 107.60 | -3.93% | 145,170 |
| Jun 30, 2025 | 105.40 | 112.00 | 102.33 | 112.00 | 112.00 | 0.72% | 1,130,175 |
| Jun 27, 2025 | 106.60 | 111.20 | 105.80 | 111.20 | 111.20 | 4.12% | 473,097 |
| Jun 26, 2025 | 101.64 | 107.00 | 101.64 | 106.80 | 106.80 | 4.30% | 468,075 |
| Jun 25, 2025 | 103.00 | 103.60 | 100.20 | 102.40 | 102.40 | 1.39% | 80,041 |
| Jun 24, 2025 | 103.40 | 103.40 | 100.00 | 101.00 | 101.00 | 0.20% | 219,545 |
| Jun 23, 2025 | 101.84 | 104.00 | 100.00 | 100.80 | 100.80 | -2.89% | 172,395 |
| Jun 20, 2025 | 103.40 | 104.00 | 101.00 | 103.80 | 103.80 | 0.78% | 256,805 |
| Jun 19, 2025 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.58% | 94,575 |
| Jun 18, 2025 | 103.40 | 104.00 | 103.20 | 103.60 | 103.60 | - | 59,424 |
| Jun 17, 2025 | 103.00 | 103.60 | 101.00 | 103.60 | 103.60 | 0.58% | 111,774 |
| Jun 16, 2025 | 103.00 | 104.00 | 100.20 | 103.00 | 103.00 | -0.19% | 145,367 |
| Jun 13, 2025 | 102.00 | 103.80 | 100.00 | 103.20 | 103.20 | 0.58% | 300,691 |
| Jun 12, 2025 | 102.00 | 102.60 | 98.40 | 102.60 | 102.60 | 1.38% | 105,275 |
| Jun 11, 2025 | 102.00 | 102.00 | 98.40 | 101.20 | 101.20 | -0.59% | 121,545 |
| Jun 10, 2025 | 101.20 | 102.00 | 97.70 | 101.80 | 101.80 | 2.21% | 259,527 |
| Jun 9, 2025 | 95.00 | 99.60 | 95.00 | 99.60 | 99.60 | 3.43% | 225,064 |
| Jun 6, 2025 | 96.30 | 96.30 | 94.14 | 96.30 | 96.30 | 1.37% | 1,582,705 |
| Jun 5, 2025 | 96.00 | 96.30 | 95.00 | 95.00 | 95.00 | - | 329,867 |
| Jun 4, 2025 | 94.80 | 95.60 | 90.60 | 95.00 | 95.00 | 1.06% | 1,941,595 |
| Jun 3, 2025 | 94.10 | 94.30 | 92.10 | 94.00 | 94.00 | 1.08% | 102,869 |
| Jun 2, 2025 | 91.00 | 93.70 | 91.00 | 93.00 | 93.00 | 0.54% | 82,199 |
| May 30, 2025 | 91.70 | 93.10 | 91.10 | 92.50 | 92.50 | 0.11% | 395,595 |
| May 29, 2025 | 93.59 | 94.00 | 91.40 | 92.40 | 92.40 | -0.11% | 222,684 |
| May 28, 2025 | 90.10 | 94.00 | 90.10 | 92.50 | 92.50 | - | 67,277 |
| May 27, 2025 | 92.87 | 93.30 | 91.70 | 92.50 | 92.50 | 0.43% | 178,986 |