TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 118.00
0.00 (0.00%)
At close: Jul 24, 2026
TT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 118.00 | 122.20 | 117.60 | 118.00 | 118.00 | - | 142,380 |
| Jul 23, 2026 | 122.00 | 122.00 | 116.80 | 118.00 | 118.00 | - | 237,164 |
| Jul 22, 2026 | 119.63 | 118.00 | 117.00 | 118.00 | 118.00 | 0.51% | 86,837 |
| 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 | 116.20 | 115.00 | 115.40 | 115.40 | -0.52% | 5,252,420 |
| Jul 16, 2026 | 113.80 | 119.20 | 113.80 | 116.00 | 116.00 | -0.85% | 1,003,784 |
| Jul 15, 2026 | 116.00 | 120.80 | 116.00 | 117.00 | 117.00 | 0.86% | 50,776 |
| Jul 14, 2026 | 117.00 | 119.80 | 112.60 | 116.00 | 116.00 | -1.69% | 20,702 |
| Jul 13, 2026 | 117.80 | 118.00 | 116.80 | 118.00 | 118.00 | - | 39,529 |
| Jul 10, 2026 | 117.60 | 119.20 | 117.60 | 118.00 | 118.00 | - | 27,082 |
| Jul 9, 2026 | 118.00 | 119.20 | 115.00 | 118.00 | 118.00 | - | 93,109 |
| Jul 8, 2026 | 118.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 127,856 |
| Jul 7, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.68% | 124,170 |
| Jul 6, 2026 | 116.00 | 118.00 | 112.80 | 117.80 | 117.80 | 0.68% | 24,617 |
| Jul 3, 2026 | 116.40 | 118.00 | 116.00 | 117.00 | 117.00 | -1.52% | 5,569,132 |
| 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 |