TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
0.00 (0.00%)
At close: May 22, 2026
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 116.03 | 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 | 116.61 | 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 | 116.87 | 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 |
| Apr 21, 2026 | 117.20 | 120.72 | 117.00 | 119.00 | 119.00 | 1.71% | 67,755 |
| Apr 20, 2026 | 119.00 | 119.00 | 115.20 | 117.00 | 117.00 | -1.68% | 54,737 |
| Apr 17, 2026 | 117.80 | 124.00 | 116.20 | 119.00 | 119.00 | 0.85% | 49,182 |
| Apr 16, 2026 | 117.00 | 120.00 | 116.00 | 118.00 | 118.00 | -1.67% | 82,526 |
| Apr 15, 2026 | 119.00 | 122.00 | 115.40 | 120.00 | 120.00 | - | 454,974 |
| Apr 14, 2026 | 121.20 | 124.00 | 117.20 | 120.00 | 120.00 | - | 83,255 |
| Apr 13, 2026 | 116.20 | 123.80 | 115.20 | 120.00 | 120.00 | 3.45% | 92,949 |
| Apr 10, 2026 | 118.80 | 123.60 | 115.20 | 116.00 | 116.00 | -1.69% | 32,512 |
| Apr 9, 2026 | 118.40 | 124.00 | 117.00 | 118.00 | 118.00 | -0.34% | 90,869 |
| Apr 8, 2026 | 117.20 | 124.00 | 117.00 | 118.40 | 118.40 | 1.20% | 142,110 |
| Apr 7, 2026 | 122.00 | 124.00 | 117.00 | 117.00 | 117.00 | -2.50% | 79,347 |
| Apr 2, 2026 | 117.00 | 124.40 | 116.11 | 120.00 | 120.00 | 1.35% | 112,068 |
| Apr 1, 2026 | 119.80 | 124.80 | 116.00 | 118.40 | 118.40 | 1.20% | 117,825 |
| Mar 31, 2026 | 110.00 | 124.40 | 110.00 | 117.00 | 117.00 | 2.27% | 240,430 |
| Mar 30, 2026 | 107.40 | 114.60 | 107.40 | 114.40 | 114.40 | 4.00% | 39,274 |
| Mar 27, 2026 | 109.20 | 114.20 | 108.00 | 110.00 | 110.00 | - | 77,679 |
| Mar 26, 2026 | 105.80 | 114.80 | 105.80 | 110.00 | 110.00 | 0.36% | 45,407 |
| Mar 25, 2026 | 108.40 | 114.00 | 105.73 | 109.60 | 109.60 | 5.38% | 116,989 |
| Mar 24, 2026 | 104.40 | 106.20 | 102.12 | 104.00 | 104.00 | 0.97% | 148,647 |
| Mar 23, 2026 | 102.60 | 107.40 | 98.00 | 103.00 | 103.00 | -1.90% | 296,065 |
| Mar 20, 2026 | 113.20 | 113.20 | 105.00 | 105.00 | 105.00 | -7.08% | 406,188 |
| Mar 19, 2026 | 112.00 | 114.60 | 112.00 | 113.00 | 113.00 | - | 46,347 |
| Mar 18, 2026 | 117.80 | 118.00 | 113.00 | 113.00 | 113.00 | -1.74% | 1,053,900 |
| Mar 17, 2026 | 121.00 | 121.00 | 112.09 | 115.00 | 115.00 | - | 332,809 |
| Mar 16, 2026 | 117.20 | 120.80 | 114.40 | 115.00 | 115.00 | -3.20% | 153,951 |
| Mar 13, 2026 | 113.40 | 122.80 | 113.40 | 118.80 | 118.80 | 3.30% | 27,353 |
| Mar 12, 2026 | 112.80 | 122.80 | 112.80 | 115.00 | 115.00 | 2.13% | 216,917 |
| Mar 11, 2026 | 116.00 | 122.80 | 112.60 | 112.60 | 112.60 | -2.60% | 85,192 |