TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 99.60
-0.20 (-0.20%)
Aug 22, 2025, 5:05 PM BST
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 99.90 | 100.00 | 98.00 | 99.60 | 99.60 | -0.20% | 61,311 |
| Aug 21, 2025 | 96.90 | 100.00 | 96.90 | 99.80 | 99.80 | 1.01% | 74,435 |
| Aug 20, 2025 | 99.90 | 99.90 | 96.10 | 98.80 | 98.80 | 0.82% | 139,287 |
| Aug 19, 2025 | 97.00 | 99.80 | 97.00 | 98.00 | 98.00 | -0.81% | 27,930 |
| Aug 18, 2025 | 98.20 | 99.50 | 93.10 | 98.80 | 98.80 | 2.92% | 67,568 |
| Aug 15, 2025 | 95.10 | 98.20 | 95.10 | 96.00 | 96.00 | -0.83% | 49,019 |
| Aug 14, 2025 | 95.93 | 98.00 | 93.00 | 96.80 | 96.80 | 0.52% | 219,823 |
| Aug 13, 2025 | 89.30 | 97.20 | 89.30 | 96.30 | 96.30 | 5.71% | 3,709,945 |
| Aug 12, 2025 | 91.39 | 93.10 | 89.00 | 91.10 | 91.10 | 0.33% | 40,314 |
| Aug 11, 2025 | 92.57 | 93.10 | 89.00 | 90.80 | 90.80 | 0.33% | 133,202 |
| Aug 8, 2025 | 90.85 | 93.10 | 90.00 | 90.50 | 90.50 | -1.09% | 115,912 |
| Aug 7, 2025 | 90.70 | 92.60 | 90.60 | 91.50 | 91.50 | -0.22% | 276,055 |
| Aug 6, 2025 | 92.72 | 93.10 | 91.70 | 91.70 | 91.70 | -0.33% | 25,550 |
| Aug 5, 2025 | 98.20 | 98.20 | 89.87 | 92.00 | 92.00 | -2.54% | 150,413 |
| 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 |