TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 187.00
+1.40 (0.75%)
Oct 16, 2026, 4:35 PM GMT
TT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 190.40 | 190.80 | 186.80 | 187.00 | 187.00 | 0.75% | 205,179 |
| Oct 15, 2026 | 191.00 | 199.00 | 185.60 | 185.60 | 185.60 | 0.32% | 867,565 |
| Oct 14, 2026 | 184.00 | 185.00 | 181.60 | 185.00 | 185.00 | 1.20% | 289,264 |
| Oct 13, 2026 | 179.76 | 183.00 | 177.80 | 182.80 | 182.80 | 0.88% | 355,890 |
| 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% | 400,762 |
| Oct 7, 2026 | 192.00 | 197.80 | 187.80 | 188.40 | 188.40 | -2.08% | 406,526 |
| 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% | 1,014,033 |
| 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 |
| Aug 27, 2026 | 135.00 | 141.80 | 135.00 | 135.00 | 135.00 | - | 78,046 |
| Aug 26, 2026 | 138.00 | 138.20 | 135.00 | 135.00 | 135.00 | - | 16,026 |
| Aug 25, 2026 | 133.40 | 136.00 | 133.40 | 135.00 | 135.00 | - | 114,167 |
| Aug 24, 2026 | 135.00 | 137.80 | 135.00 | 135.00 | 135.00 | -0.44% | 107,243 |
| Aug 21, 2026 | 135.00 | 139.80 | 135.00 | 135.60 | 135.60 | 0.44% | 64,657 |
| Aug 20, 2026 | 135.00 | 139.60 | 135.00 | 135.00 | 135.00 | -0.74% | 415,109 |
| Aug 19, 2026 | 135.20 | 139.80 | 135.00 | 136.00 | 136.00 | 0.74% | 137,272 |
| Aug 18, 2026 | 140.00 | 140.00 | 135.00 | 135.00 | 135.00 | -1.46% | 68,794 |
| Aug 17, 2026 | 139.00 | 142.30 | 135.20 | 137.00 | 137.00 | -0.44% | 170,492 |
| Aug 14, 2026 | 139.40 | 139.40 | 135.00 | 137.60 | 137.60 | 0.44% | 24,384 |
| Aug 13, 2026 | 139.20 | 139.20 | 135.20 | 137.00 | 137.00 | 0.74% | 50,182 |
| 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% | 96,102 |
| Aug 7, 2026 | 134.80 | 141.60 | 127.20 | 140.00 | 140.00 | 6.87% | 77,458 |