TT Electronics plc (LON:TTG)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 174.40
+2.20 (1.28%)
Nov 6, 2026, 4:35 PM GMT
TT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 170.00 | 176.00 | 167.20 | 174.40 | 174.40 | 1.28% | 531,444 |
| Nov 5, 2026 | 185.40 | 185.40 | 172.00 | 172.20 | 172.20 | -3.80% | 749,120 |
| Nov 4, 2026 | 192.60 | 192.60 | 179.00 | 179.00 | 179.00 | -4.79% | 230,289 |
| Nov 3, 2026 | 186.00 | 193.00 | 184.00 | 188.00 | 188.00 | 0.43% | 342,578 |
| Nov 2, 2026 | 195.00 | 195.80 | 187.20 | 187.20 | 187.20 | -4.00% | 1,580,124 |
| Oct 30, 2026 | 198.60 | 199.12 | 194.00 | 195.00 | 195.00 | -1.71% | 1,005,835 |
| Oct 29, 2026 | 195.00 | 199.20 | 190.40 | 198.40 | 198.40 | 2.80% | 531,711 |
| Oct 28, 2026 | 191.80 | 194.80 | 189.20 | 193.00 | 193.00 | 1.47% | 390,555 |
| Oct 27, 2026 | 186.00 | 191.60 | 185.00 | 190.20 | 190.20 | 2.26% | 776,168 |
| Oct 26, 2026 | 186.00 | 187.00 | 184.80 | 186.00 | 186.00 | 0.32% | 613,863 |
| Oct 23, 2026 | 185.00 | 185.85 | 182.20 | 185.40 | 185.40 | 0.22% | 2,239,661 |
| Oct 22, 2026 | 185.20 | 186.00 | 183.00 | 185.00 | 185.00 | -0.54% | 766,712 |
| Oct 21, 2026 | 181.40 | 186.20 | 176.80 | 186.00 | 186.00 | 2.88% | 527,511 |
| Oct 20, 2026 | 186.00 | 186.00 | 175.20 | 180.80 | 180.80 | -0.44% | 333,772 |
| Oct 19, 2026 | 188.80 | 188.80 | 181.00 | 181.60 | 181.60 | -2.89% | 1,257,303 |
| Oct 16, 2026 | 190.40 | 190.80 | 186.80 | 187.00 | 187.00 | 0.75% | 205,177 |
| Oct 15, 2026 | 191.00 | 199.00 | 185.60 | 185.60 | 185.60 | 0.32% | 867,560 |
| Oct 14, 2026 | 184.00 | 185.00 | 179.60 | 185.00 | 185.00 | 1.20% | 289,265 |
| Oct 13, 2026 | 180.00 | 183.10 | 177.80 | 182.80 | 182.80 | 0.88% | 355,889 |
| Oct 12, 2026 | 184.00 | 184.00 | 175.60 | 181.20 | 181.20 | 0.11% | 241,841 |
| Oct 9, 2026 | 184.00 | 184.00 | 177.00 | 181.00 | 181.00 | 1.12% | 213,060 |
| Oct 8, 2026 | 185.00 | 187.00 | 177.00 | 179.00 | 179.00 | -4.99% | 400,763 |
| Oct 7, 2026 | 192.00 | 197.80 | 187.80 | 188.40 | 188.40 | -2.08% | 409,355 |
| Oct 6, 2026 | 189.00 | 194.00 | 188.40 | 192.40 | 192.40 | 2.45% | 630,734 |
| Oct 5, 2026 | 180.80 | 189.80 | 172.80 | 187.80 | 187.80 | 6.83% | 900,140 |
| Oct 2, 2026 | 175.00 | 176.20 | 171.60 | 175.80 | 175.80 | 0.46% | 1,014,032 |
| Oct 1, 2026 | 173.00 | 181.40 | 173.00 | 175.00 | 175.00 | -1.69% | 1,366,176 |
| Sep 30, 2026 | 171.60 | 180.00 | 171.60 | 178.00 | 178.00 | 1.48% | 389,830 |
| Sep 29, 2026 | 171.60 | 176.80 | 171.60 | 175.40 | 175.40 | 0.34% | 123,298 |
| Sep 28, 2026 | 178.00 | 180.30 | 174.80 | 174.80 | 174.80 | -1.80% | 269,006 |
| Sep 25, 2026 | 179.80 | 182.60 | 178.00 | 178.00 | 178.00 | -1.22% | 229,824 |
| Sep 24, 2026 | 178.00 | 182.80 | 173.80 | 180.20 | 180.20 | 1.69% | 319,116 |
| Sep 23, 2026 | 171.60 | 178.00 | 171.60 | 177.20 | 177.20 | 0.11% | 145,483 |
| Sep 22, 2026 | 171.60 | 178.40 | 171.60 | 177.00 | 177.00 | -0.56% | 219,189 |
| Sep 21, 2026 | 175.00 | 182.70 | 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% | 442,175 |
| Sep 17, 2026 | 175.00 | 177.00 | 168.20 | 175.20 | 175.20 | 0.11% | 152,130 |
| 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% | 201,056 |
| Sep 14, 2026 | 166.40 | 176.00 | 166.30 | 169.40 | 169.40 | 0.71% | 314,135 |
| Sep 11, 2026 | 165.20 | 168.20 | 162.40 | 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 | 165.30 | 154.00 | 162.00 | 162.00 | -0.61% | 541,707 |
| 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 |