TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 117.00
-1.80 (-1.52%)
At close: Jul 3, 2026
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 116.00 | 118.80 | 115.00 | 118.80 | 118.80 | 2.06% | 2,588,301 |
| Jul 1, 2026 | 114.60 | 116.40 | 114.00 | 116.40 | 116.40 | 0.69% | 262,495 |
| Jun 30, 2026 | 116.80 | 116.80 | 112.80 | 115.60 | 115.60 | -1.20% | 699,296 |
| Jun 29, 2026 | 116.00 | 117.00 | 114.60 | 117.00 | 117.00 | 0.86% | 34,987 |
| Jun 26, 2026 | 114.00 | 116.40 | 114.00 | 116.00 | 116.00 | 1.75% | 39,450 |
| Jun 25, 2026 | 115.80 | 116.40 | 114.00 | 114.00 | 114.00 | -1.38% | 14,435 |
| Jun 24, 2026 | 114.00 | 116.40 | 114.00 | 115.60 | 115.60 | -0.69% | 31,828 |
| Jun 23, 2026 | 112.80 | 116.40 | 112.20 | 116.40 | 116.40 | 2.28% | 75,460 |
| Jun 22, 2026 | 113.00 | 116.40 | 113.00 | 113.80 | 113.80 | -1.56% | 136,734 |
| Jun 19, 2026 | 113.00 | 116.80 | 113.00 | 115.60 | 115.60 | 0.35% | 97,710 |
| Jun 18, 2026 | 115.40 | 117.00 | 113.00 | 115.20 | 115.20 | -1.54% | 26,253 |
| Jun 17, 2026 | 115.60 | 117.00 | 115.00 | 117.00 | 117.00 | - | 54,264 |
| Jun 16, 2026 | 119.80 | 119.80 | 113.20 | 117.00 | 117.00 | -1.68% | 39,099 |
| Jun 15, 2026 | 120.00 | 120.00 | 114.90 | 119.00 | 119.00 | 0.85% | 391,886 |
| Jun 12, 2026 | 120.00 | 120.00 | 114.00 | 118.00 | 118.00 | 0.68% | 7,826 |
| Jun 11, 2026 | 117.00 | 117.80 | 115.60 | 117.20 | 117.20 | 0.17% | 174,055 |
| Jun 10, 2026 | 116.80 | 117.60 | 113.20 | 117.00 | 117.00 | -0.34% | 353,459 |
| Jun 9, 2026 | 118.00 | 122.20 | 114.00 | 117.40 | 117.40 | 1.56% | 1,323,525 |
| Jun 8, 2026 | 115.80 | 122.20 | 114.00 | 115.60 | 115.60 | -0.69% | 61,431 |
| Jun 5, 2026 | 119.00 | 122.20 | 115.60 | 116.40 | 116.40 | 0.69% | 63,784 |
| Jun 4, 2026 | 119.00 | 119.00 | 115.60 | 115.60 | 115.60 | -0.34% | 43,131 |
| Jun 3, 2026 | 117.20 | 120.00 | 116.00 | 116.00 | 116.00 | -2.52% | 25,004 |
| Jun 2, 2026 | 122.40 | 122.40 | 116.40 | 119.00 | 119.00 | 0.85% | 141,339 |
| Jun 1, 2026 | 119.00 | 121.20 | 116.00 | 118.00 | 118.00 | - | 222,014 |
| May 29, 2026 | 118.00 | 119.60 | 117.40 | 118.00 | 118.00 | - | 107,706 |
| May 28, 2026 | 117.60 | 118.80 | 117.00 | 118.00 | 118.00 | - | 133,248 |
| May 27, 2026 | 119.00 | 120.80 | 117.00 | 118.00 | 118.00 | - | 252,707 |
| May 26, 2026 | 118.80 | 120.80 | 115.20 | 118.00 | 118.00 | - | 746,644 |
| May 22, 2026 | 118.20 | 118.40 | 113.20 | 118.00 | 118.00 | - | 49,827 |
| May 21, 2026 | 117.00 | 119.80 | 117.00 | 118.00 | 118.00 | 0.85% | 74,636 |
| May 20, 2026 | 115.20 | 119.80 | 113.00 | 117.00 | 117.00 | 1.21% | 171,157 |
| May 19, 2026 | 118.40 | 118.80 | 115.60 | 115.60 | 115.60 | -1.03% | 20,913 |
| May 18, 2026 | 116.60 | 118.80 | 116.00 | 116.80 | 116.80 | -1.02% | 46,492 |
| May 15, 2026 | 118.00 | 118.60 | 114.80 | 118.00 | 118.00 | - | 636,662 |
| May 14, 2026 | 118.00 | 120.20 | 116.60 | 118.00 | 118.00 | - | 92,032 |
| May 13, 2026 | 118.40 | 121.40 | 116.20 | 118.00 | 118.00 | 1.72% | 82,478 |
| May 12, 2026 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 119,905 |
| May 11, 2026 | 118.00 | 122.00 | 115.00 | 118.00 | 118.00 | - | 1,504,039 |
| May 8, 2026 | 123.60 | 123.60 | 116.90 | 118.00 | 118.00 | 0.34% | 117,206 |
| May 7, 2026 | 117.60 | 120.00 | 117.60 | 117.60 | 117.60 | -0.34% | 95,329 |
| May 6, 2026 | 123.40 | 123.40 | 117.00 | 118.00 | 118.00 | 0.51% | 69,143 |
| May 5, 2026 | 118.00 | 121.40 | 115.20 | 117.40 | 117.40 | 2.09% | 246,414 |
| May 1, 2026 | 117.40 | 123.40 | 115.00 | 115.00 | 115.00 | -3.04% | 112,092 |
| Apr 30, 2026 | 120.00 | 121.40 | 115.00 | 118.60 | 118.60 | -0.34% | 96,833 |
| Apr 29, 2026 | 117.00 | 123.00 | 116.60 | 119.00 | 119.00 | 1.36% | 69,433 |
| Apr 28, 2026 | 116.00 | 121.00 | 115.20 | 117.40 | 117.40 | -1.34% | 7,035 |
| Apr 27, 2026 | 117.00 | 123.40 | 115.00 | 119.00 | 119.00 | 1.71% | 122,603 |
| Apr 24, 2026 | 115.20 | 122.80 | 113.80 | 117.00 | 117.00 | - | 85,936 |
| Apr 23, 2026 | 120.00 | 120.00 | 115.20 | 117.00 | 117.00 | -0.85% | 27,890 |
| Apr 22, 2026 | 115.20 | 120.20 | 115.20 | 118.00 | 118.00 | -0.84% | 1,029,069 |