TT Electronics plc (LON:TTG)
London · Delayed Price · Currency is GBP · Price in GBX 151.40
+1.00 (0.66%)
At close: Sep 4, 2026
TT Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 151.40 | 154.00 | 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 |
| 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 | 129.20 | 124.00 | 127.80 | 127.80 | 3.90% | 196,193 |
| Jul 28, 2026 | 128.00 | 130.00 | 122.00 | 123.00 | 123.00 | -5.38% | 184,637 |
| Jul 27, 2026 | 123.00 | 137.00 | 117.00 | 130.00 | 130.00 | 10.17% | 533,243 |
| Jul 24, 2026 | 118.00 | 122.20 | 117.60 | 118.00 | 118.00 | - | 142,380 |
| Jul 23, 2026 | 122.00 | 122.40 | 116.80 | 118.00 | 118.00 | - | 237,163 |
| Jul 22, 2026 | 118.00 | 119.60 | 116.80 | 118.00 | 118.00 | 0.51% | 86,838 |
| 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 | 117.40 | 115.00 | 115.40 | 115.40 | -0.52% | 10,252,421 |
| 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 |