TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 137.60
+0.60 (0.44%)
At close: Aug 14, 2026
TT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 139.40 | 139.40 | 135.40 | 137.60 | 137.60 | 0.44% | 24,384 |
| Aug 13, 2026 | 136.10 | 139.20 | 137.00 | 137.00 | 137.00 | 0.74% | 50,183 |
| 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% | 96,106 |
| 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 | 129.22 | 124.00 | 127.80 | 127.80 | 3.90% | 196,193 |
| Jul 28, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | -5.38% | 184,638 |
| Jul 27, 2026 | 123.00 | 136.98 | 117.00 | 130.00 | 130.00 | 10.17% | 529,243 |
| 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 |