TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 178.00
-2.20 (-1.22%)
Sep 25, 2026, 4:35 PM GMT
TT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 180.00 | 182.00 | 178.00 | 178.00 | 178.00 | -1.22% | 229,824 |
| Sep 24, 2026 | 178.00 | 182.80 | 177.80 | 180.20 | 180.20 | 1.69% | 319,119 |
| Sep 23, 2026 | 171.60 | 178.00 | 171.60 | 177.20 | 177.20 | 0.11% | 145,486 |
| Sep 22, 2026 | 171.60 | 178.40 | 171.60 | 177.00 | 177.00 | -0.56% | 219,190 |
| Sep 21, 2026 | 175.00 | 182.66 | 172.80 | 178.00 | 178.00 | 0.56% | 623,559 |
| Sep 18, 2026 | 166.80 | 177.00 | 166.80 | 177.00 | 177.00 | 1.03% | 442,176 |
| Sep 17, 2026 | 175.00 | 177.00 | 175.00 | 175.20 | 175.20 | 0.11% | 152,132 |
| Sep 16, 2026 | 170.60 | 175.10 | 167.60 | 175.00 | 175.00 | 2.58% | 362,262 |
| Sep 15, 2026 | 165.60 | 170.60 | 165.60 | 170.60 | 170.60 | 0.71% | 201,058 |
| Sep 14, 2026 | 166.40 | 176.00 | 166.40 | 169.40 | 169.40 | 0.71% | 314,135 |
| Sep 11, 2026 | 165.20 | 168.20 | 163.00 | 168.20 | 168.20 | 1.82% | 249,523 |
| Sep 10, 2026 | 160.00 | 166.40 | 160.00 | 165.20 | 165.20 | 1.98% | 365,664 |
| Sep 9, 2026 | 162.00 | 162.80 | 160.80 | 162.00 | 162.00 | -0.61% | 541,710 |
| Sep 8, 2026 | 159.00 | 163.00 | 150.80 | 163.00 | 163.00 | 2.64% | 536,492 |
| Sep 7, 2026 | 151.40 | 158.80 | 150.00 | 158.80 | 158.80 | 4.89% | 1,632,929 |
| Sep 4, 2026 | 151.40 | 155.00 | 144.00 | 151.40 | 151.40 | 0.66% | 502,622 |
| Sep 3, 2026 | 149.40 | 151.80 | 146.20 | 150.40 | 150.40 | 0.67% | 968,289 |
| Sep 2, 2026 | 151.00 | 155.00 | 146.00 | 149.40 | 149.40 | 10.67% | 3,933,199 |
| Sep 1, 2026 | 135.00 | 141.40 | 134.80 | 135.00 | 135.00 | -0.74% | 988,527 |
| Aug 28, 2026 | 135.40 | 138.00 | 134.70 | 136.00 | 136.00 | 0.74% | 28,345 |
| Aug 27, 2026 | 135.00 | 141.80 | 135.00 | 135.00 | 135.00 | - | 78,046 |
| Aug 26, 2026 | 138.00 | 138.20 | 135.00 | 135.00 | 135.00 | - | 16,026 |
| Aug 25, 2026 | 133.40 | 136.00 | 133.40 | 135.00 | 135.00 | - | 114,167 |
| Aug 24, 2026 | 135.00 | 137.80 | 135.00 | 135.00 | 135.00 | -0.44% | 107,243 |
| Aug 21, 2026 | 135.00 | 139.80 | 135.00 | 135.60 | 135.60 | 0.44% | 64,657 |
| Aug 20, 2026 | 135.00 | 139.60 | 135.00 | 135.00 | 135.00 | -0.74% | 415,109 |
| Aug 19, 2026 | 135.20 | 139.80 | 135.00 | 136.00 | 136.00 | 0.74% | 137,272 |
| Aug 18, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.46% | 68,794 |
| Aug 17, 2026 | 139.00 | 142.30 | 135.20 | 137.00 | 137.00 | -0.44% | 170,492 |
| Aug 14, 2026 | 139.40 | 139.40 | 135.00 | 137.60 | 137.60 | 0.44% | 24,384 |
| Aug 13, 2026 | 139.20 | 139.20 | 135.20 | 137.00 | 137.00 | 0.74% | 50,182 |
| Aug 12, 2026 | 133.00 | 139.20 | 133.00 | 136.00 | 136.00 | -1.45% | 237,645 |
| Aug 11, 2026 | 134.20 | 139.20 | 134.20 | 138.00 | 138.00 | 2.99% | 223,778 |
| Aug 10, 2026 | 139.80 | 139.80 | 134.00 | 134.00 | 134.00 | -4.29% | 96,102 |
| Aug 7, 2026 | 134.80 | 141.60 | 127.20 | 140.00 | 140.00 | 6.87% | 77,458 |
| Aug 6, 2026 | 129.60 | 133.00 | 128.00 | 131.00 | 131.00 | 1.08% | 479,765 |
| Aug 5, 2026 | 127.00 | 129.60 | 127.00 | 129.60 | 129.60 | - | 45,763 |
| Aug 4, 2026 | 130.00 | 130.00 | 127.20 | 129.60 | 129.60 | 1.57% | 210,236 |
| Aug 3, 2026 | 125.80 | 129.20 | 122.40 | 127.60 | 127.60 | 0.63% | 170,755 |
| Jul 31, 2026 | 130.00 | 130.00 | 125.80 | 126.80 | 126.80 | -2.46% | 54,014 |
| Jul 30, 2026 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 1.72% | 39,276 |
| Jul 29, 2026 | 124.40 | 129.20 | 124.00 | 127.80 | 127.80 | 3.90% | 196,193 |
| Jul 28, 2026 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | -5.38% | 184,637 |
| Jul 27, 2026 | 123.00 | 137.00 | 117.00 | 130.00 | 130.00 | 10.17% | 533,243 |
| Jul 24, 2026 | 118.00 | 122.20 | 117.60 | 118.00 | 118.00 | - | 142,380 |
| Jul 23, 2026 | 122.00 | 122.40 | 116.80 | 118.00 | 118.00 | - | 237,163 |
| Jul 22, 2026 | 118.00 | 119.60 | 116.80 | 118.00 | 118.00 | 0.51% | 86,838 |
| Jul 21, 2026 | 117.00 | 121.80 | 116.20 | 117.40 | 117.40 | -0.68% | 137,307 |
| Jul 20, 2026 | 116.00 | 121.80 | 116.00 | 118.20 | 118.20 | 2.43% | 138,763 |
| Jul 17, 2026 | 116.00 | 117.40 | 115.00 | 115.40 | 115.40 | -0.52% | 10,252,421 |