TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 96.00
+0.90 (0.95%)
At close: Oct 23, 2025
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 96.00 | 98.90 | 93.10 | 96.00 | 96.00 | 0.95% | 147,562 |
| Oct 22, 2025 | 96.10 | 97.60 | 93.10 | 95.10 | 95.10 | 1.17% | 198,004 |
| Oct 21, 2025 | 95.20 | 97.60 | 93.40 | 94.00 | 94.00 | -1.57% | 263,326 |
| Oct 20, 2025 | 96.70 | 98.00 | 93.20 | 95.50 | 95.50 | 0.53% | 208,258 |
| Oct 17, 2025 | 99.60 | 99.90 | 93.00 | 95.00 | 95.00 | - | 217,418 |
| Oct 16, 2025 | 95.00 | 98.10 | 94.00 | 95.00 | 95.00 | -1.04% | 99,724 |
| Oct 15, 2025 | 99.10 | 101.80 | 95.58 | 96.00 | 96.00 | -4.57% | 477,060 |
| Oct 14, 2025 | 102.20 | 103.60 | 99.20 | 100.60 | 100.60 | -1.57% | 217,818 |
| Oct 13, 2025 | 99.70 | 102.20 | 98.26 | 102.20 | 102.20 | 1.19% | 275,809 |
| Oct 10, 2025 | 100.20 | 104.00 | 100.00 | 101.00 | 101.00 | -0.98% | 642,453 |
| Oct 9, 2025 | 102.40 | 105.20 | 100.20 | 102.00 | 102.00 | -1.16% | 532,926 |
| Oct 8, 2025 | 101.60 | 105.20 | 100.20 | 103.20 | 103.20 | -0.39% | 95,462 |
| Oct 7, 2025 | 103.00 | 105.40 | 102.00 | 103.60 | 103.60 | 0.78% | 89,621 |
| Oct 6, 2025 | 110.00 | 110.00 | 100.00 | 102.80 | 102.80 | -3.93% | 424,237 |
| Oct 3, 2025 | 108.00 | 110.00 | 103.20 | 107.00 | 107.00 | -0.56% | 137,245 |
| Oct 2, 2025 | 113.00 | 113.00 | 105.20 | 107.60 | 107.60 | -2.54% | 190,612 |
| Oct 1, 2025 | 113.00 | 113.00 | 110.16 | 110.40 | 110.40 | -2.47% | 59,273 |
| Sep 30, 2025 | 114.00 | 115.00 | 109.40 | 113.20 | 113.20 | 0.53% | 52,736 |
| Sep 29, 2025 | 111.80 | 114.80 | 109.60 | 112.60 | 112.60 | - | 106,367 |
| Sep 26, 2025 | 114.00 | 116.60 | 110.80 | 112.60 | 112.60 | -1.75% | 220,333 |
| Sep 25, 2025 | 114.40 | 119.80 | 112.40 | 114.60 | 114.60 | -2.88% | 703,837 |
| Sep 24, 2025 | 104.20 | 118.80 | 103.00 | 118.00 | 118.00 | 9.26% | 2,252,065 |
| Sep 23, 2025 | 113.00 | 113.40 | 106.80 | 108.00 | 108.00 | -5.26% | 361,829 |
| Sep 22, 2025 | 112.40 | 114.49 | 108.20 | 114.00 | 114.00 | 1.60% | 134,788 |
| Sep 19, 2025 | 109.80 | 113.00 | 108.20 | 112.20 | 112.20 | 2.00% | 1,129,714 |
| Sep 18, 2025 | 109.00 | 111.55 | 108.20 | 110.00 | 110.00 | 1.48% | 122,666 |
| Sep 17, 2025 | 104.00 | 108.80 | 100.20 | 108.40 | 108.40 | 5.65% | 2,087,542 |
| Sep 16, 2025 | 102.40 | 104.80 | 98.10 | 102.60 | 102.60 | -2.29% | 1,109,529 |
| Sep 15, 2025 | 98.50 | 105.00 | 97.79 | 105.00 | 105.00 | 7.14% | 185,982 |
| Sep 12, 2025 | 100.00 | 101.80 | 97.80 | 98.00 | 98.00 | -3.92% | 75,300 |
| Sep 11, 2025 | 100.40 | 102.00 | 97.80 | 102.00 | 102.00 | 3.55% | 29,688 |
| Sep 10, 2025 | 105.40 | 105.40 | 98.50 | 98.50 | 98.50 | -2.67% | 117,686 |
| Sep 9, 2025 | 106.00 | 107.20 | 100.60 | 101.20 | 101.20 | -4.53% | 224,014 |
| Sep 8, 2025 | 99.50 | 106.60 | 98.60 | 106.00 | 106.00 | 6.00% | 120,678 |
| Sep 5, 2025 | 99.70 | 100.15 | 97.60 | 100.00 | 100.00 | - | 47,471 |
| Sep 4, 2025 | 98.20 | 100.00 | 95.10 | 100.00 | 100.00 | 3.73% | 494,754 |
| Sep 3, 2025 | 97.00 | 98.90 | 95.10 | 96.40 | 96.40 | 0.42% | 105,883 |
| Sep 2, 2025 | 99.10 | 99.10 | 96.00 | 96.00 | 96.00 | -2.04% | 245,561 |
| Sep 1, 2025 | 102.80 | 103.00 | 98.00 | 98.00 | 98.00 | -2.97% | 159,703 |
| Aug 29, 2025 | 101.40 | 102.00 | 99.00 | 101.00 | 101.00 | 1.61% | 82,157 |
| Aug 28, 2025 | 101.60 | 104.40 | 99.28 | 99.40 | 99.40 | -3.50% | 195,890 |
| Aug 27, 2025 | 101.60 | 104.60 | 101.00 | 103.00 | 103.00 | -1.90% | 150,780 |
| Aug 26, 2025 | 99.00 | 105.00 | 98.36 | 105.00 | 105.00 | 5.42% | 268,975 |
| Aug 22, 2025 | 99.60 | 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% | 74,436 |
| Aug 20, 2025 | 99.30 | 99.90 | 96.10 | 98.80 | 98.80 | 0.82% | 139,288 |
| 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 | 98.00 | 98.20 | 95.10 | 96.00 | 96.00 | -0.83% | 49,019 |
| Aug 14, 2025 | 96.10 | 98.00 | 93.00 | 96.80 | 96.80 | 0.52% | 219,823 |