TT Electronics plc TTG
LSE · United Kingdom · Electronic Technology
GBp 175.00-3.00 (-1.69%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 178.00 | +1.48% | GBp 171.60 | GBp 180.00 | GBp 171.60 | 389.83K |
| 2026-09-29 | GBp 175.40 | +0.34% | GBp 171.60 | GBp 176.80 | GBp 171.60 | 123.30K |
| 2026-09-28 | GBp 174.80 | -1.80% | GBp 178.00 | GBp 180.35 | GBp 174.80 | 269.01K |
| 2026-09-25 | GBp 178.00 | -1.22% | GBp 179.80 | GBp 182.57 | GBp 178.00 | 229.82K |
| 2026-09-24 | GBp 180.20 | +1.69% | GBp 178.00 | GBp 182.80 | GBp 173.80 | 319.12K |
| 2026-09-23 | GBp 177.20 | +0.11% | GBp 171.60 | GBp 178.00 | GBp 171.60 | 145.48K |
| 2026-09-22 | GBp 177.00 | -0.56% | GBp 171.60 | GBp 178.40 | GBp 171.60 | 219.19K |
| 2026-09-21 | GBp 178.00 | +0.56% | GBp 175.00 | GBp 182.66 | GBp 172.80 | 623.56K |
| 2026-09-18 | GBp 177.00 | +1.03% | GBp 166.80 | GBp 177.00 | GBp 166.80 | 442.18K |
| 2026-09-17 | GBp 175.20 | +0.11% | GBp 175.00 | GBp 177.00 | GBp 168.20 | 152.13K |
| 2026-09-16 | GBp 175.00 | +2.58% | GBp 170.60 | GBp 175.10 | GBp 167.60 | 362.26K |
| 2026-09-15 | GBp 170.60 | +0.71% | GBp 165.60 | GBp 170.60 | GBp 165.60 | 201.06K |
| 2026-09-14 | GBp 169.40 | +0.71% | GBp 166.40 | GBp 176.00 | GBp 166.27 | 314.13K |
| 2026-09-11 | GBp 168.20 | +1.82% | GBp 165.20 | GBp 168.20 | GBp 162.40 | 249.52K |
| 2026-09-10 | GBp 165.20 | +1.98% | GBp 160.00 | GBp 166.40 | GBp 160.00 | 365.66K |
| 2026-09-09 | GBp 162.00 | -0.61% | GBp 162.00 | GBp 165.28 | GBp 154.00 | 541.71K |
| 2026-09-08 | GBp 163.00 | +2.64% | GBp 159.00 | GBp 163.00 | GBp 150.80 | 536.49K |
| 2026-09-07 | GBp 158.80 | +4.89% | GBp 151.40 | GBp 158.80 | GBp 150.00 | 1.63M |
| 2026-09-04 | GBp 151.40 | +0.66% | GBp 151.40 | GBp 155.00 | GBp 144.00 | 502.62K |
| 2026-09-03 | GBp 150.40 | +0.67% | GBp 149.40 | GBp 151.80 | GBp 146.20 | 968.29K |
| 2026-09-02 | GBp 149.40 | +10.67% | GBp 151.00 | GBp 155.00 | GBp 146.00 | 3.93M |
| 2026-09-01 | GBp 135.00 | -0.74% | GBp 135.00 | GBp 141.40 | GBp 134.77 | 988.53K |
| 2026-08-28 | GBp 136.00 | +0.74% | GBp 135.40 | GBp 138.00 | GBp 134.74 | 28.34K |
| 2026-08-27 | GBp 135.00 | 0.00% | GBp 135.00 | GBp 141.80 | GBp 135.00 | 78.05K |
| 2026-08-26 | GBp 135.00 | 0.00% | GBp 138.00 | GBp 138.20 | GBp 135.00 | 16.03K |
| 2026-08-25 | GBp 135.00 | 0.00% | GBp 133.40 | GBp 136.00 | GBp 133.40 | 114.17K |
| 2026-08-24 | GBp 135.00 | -0.44% | GBp 135.00 | GBp 137.80 | GBp 135.00 | 107.24K |
| 2026-08-21 | GBp 135.60 | +0.44% | GBp 135.00 | GBp 139.80 | GBp 135.00 | 64.66K |
| 2026-08-20 | GBp 135.00 | -0.74% | GBp 135.00 | GBp 139.60 | GBp 135.00 | 415.11K |
| 2026-08-19 | GBp 136.00 | +0.74% | GBp 135.20 | GBp 139.80 | GBp 135.00 | 137.27K |
| 2026-08-18 | GBp 135.00 | -1.46% | GBp 140.00 | GBp 140.00 | GBp 135.00 | 68.79K |
| 2026-08-17 | GBp 137.00 | -0.44% | GBp 139.00 | GBp 142.27 | GBp 135.20 | 170.49K |
| 2026-08-14 | GBp 137.60 | +0.44% | GBp 139.40 | GBp 139.40 | GBp 135.00 | 24.38K |
| 2026-08-13 | GBp 137.00 | +0.74% | GBp 139.20 | GBp 139.20 | GBp 135.20 | 50.18K |
| 2026-08-12 | GBp 136.00 | -1.45% | GBp 133.00 | GBp 139.20 | GBp 133.00 | 237.65K |
| 2026-08-11 | GBp 138.00 | +2.99% | GBp 134.20 | GBp 139.20 | GBp 134.20 | 223.78K |
| 2026-08-10 | GBp 134.00 | -4.29% | GBp 139.80 | GBp 139.80 | GBp 134.00 | 96.10K |
| 2026-08-07 | GBp 140.00 | +6.87% | GBp 134.80 | GBp 141.60 | GBp 127.20 | 77.46K |
| 2026-08-06 | GBp 131.00 | +1.08% | GBp 129.60 | GBp 133.00 | GBp 128.00 | 479.76K |
| 2026-08-05 | GBp 129.60 | 0.00% | GBp 127.00 | GBp 129.60 | GBp 127.00 | 45.76K |
| 2026-08-04 | GBp 129.60 | +1.57% | GBp 130.00 | GBp 130.00 | GBp 127.20 | 210.24K |
| 2026-08-03 | GBp 127.60 | +0.63% | GBp 125.80 | GBp 129.20 | GBp 122.40 | 170.76K |
| 2026-07-31 | GBp 126.80 | -2.46% | GBp 130.00 | GBp 130.00 | GBp 125.80 | 54.01K |
| 2026-07-30 | GBp 130.00 | +1.72% | GBp 129.00 | GBp 130.00 | GBp 126.00 | 39.28K |
| 2026-07-29 | GBp 127.80 | +3.90% | GBp 124.40 | GBp 129.22 | GBp 124.00 | 196.19K |
| 2026-07-28 | GBp 123.00 | -5.38% | GBp 128.00 | GBp 130.00 | GBp 122.00 | 184.64K |
| 2026-07-27 | GBp 130.00 | +10.17% | GBp 123.00 | GBp 136.98 | GBp 117.00 | 533.24K |
| 2026-07-24 | GBp 118.00 | 0.00% | GBp 118.00 | GBp 122.20 | GBp 117.60 | 142.38K |
| 2026-07-23 | GBp 118.00 | 0.00% | GBp 122.00 | GBp 122.40 | GBp 116.80 | 237.16K |
| 2026-07-22 | GBp 118.00 | +0.51% | GBp 118.00 | GBp 119.63 | GBp 116.75 | 86.84K |
| 2026-07-21 | GBp 117.40 | -0.68% | GBp 117.00 | GBp 121.80 | GBp 116.20 | 137.31K |
| 2026-07-20 | GBp 118.20 | +2.43% | GBp 116.00 | GBp 121.80 | GBp 116.00 | 138.76K |
| 2026-07-17 | GBp 115.40 | -0.52% | GBp 116.00 | GBp 117.40 | GBp 115.00 | 10.25M |
| 2026-07-16 | GBp 116.00 | -0.85% | GBp 113.80 | GBp 119.20 | GBp 113.80 | 1.00M |
| 2026-07-15 | GBp 117.00 | +0.86% | GBp 116.00 | GBp 120.80 | GBp 116.00 | 50.78K |
| 2026-07-14 | GBp 116.00 | -1.69% | GBp 117.00 | GBp 119.80 | GBp 112.60 | 20.70K |
| 2026-07-13 | GBp 118.00 | 0.00% | GBp 117.80 | GBp 118.00 | GBp 116.80 | 39.53K |
| 2026-07-10 | GBp 118.00 | 0.00% | GBp 117.60 | GBp 119.20 | GBp 117.60 | 27.08K |
| 2026-07-09 | GBp 118.00 | 0.00% | GBp 118.00 | GBp 119.20 | GBp 115.00 | 93.11K |
| 2026-07-08 | GBp 118.00 | +0.85% | GBp 118.00 | GBp 118.00 | GBp 116.00 | 127.86K |
| 2026-07-07 | GBp 117.00 | -0.68% | GBp 118.00 | GBp 118.00 | GBp 116.00 | 124.17K |
| 2026-07-06 | GBp 117.80 | +0.68% | GBp 116.00 | GBp 118.00 | GBp 112.80 | 24.62K |
| 2026-07-03 | GBp 117.00 | -1.52% | GBp 116.40 | GBp 118.00 | GBp 116.00 | 5.57M |
| 2026-07-02 | GBp 118.80 | +2.06% | GBp 116.00 | GBp 118.80 | GBp 115.00 | 2.59M |
| 2026-07-01 | GBp 116.40 | +0.69% | GBp 114.60 | GBp 116.40 | GBp 114.00 | 262.49K |
| 2026-06-30 | GBp 115.60 | -1.20% | GBp 116.80 | GBp 116.80 | GBp 112.80 | 699.30K |
| 2026-06-29 | GBp 117.00 | +0.86% | GBp 116.00 | GBp 117.00 | GBp 114.60 | 34.99K |
| 2026-06-26 | GBp 116.00 | +1.75% | GBp 114.00 | GBp 116.40 | GBp 114.00 | 39.45K |
| 2026-06-25 | GBp 114.00 | -1.38% | GBp 115.80 | GBp 116.40 | GBp 114.00 | 14.43K |
| 2026-06-24 | GBp 115.60 | -0.69% | GBp 114.00 | GBp 116.40 | GBp 114.00 | 31.83K |
| 2026-06-23 | GBp 116.40 | +2.28% | GBp 112.80 | GBp 116.40 | GBp 112.20 | 75.46K |
| 2026-06-22 | GBp 113.80 | -1.56% | GBp 113.00 | GBp 116.40 | GBp 113.00 | 136.73K |
| 2026-06-19 | GBp 115.60 | +0.35% | GBp 113.00 | GBp 116.80 | GBp 113.00 | 97.71K |
| 2026-06-18 | GBp 115.20 | -1.54% | GBp 115.40 | GBp 117.00 | GBp 113.00 | 26.25K |
| 2026-06-17 | GBp 117.00 | 0.00% | GBp 115.60 | GBp 117.00 | GBp 115.00 | 54.26K |
| 2026-06-16 | GBp 117.00 | -1.68% | GBp 119.80 | GBp 119.80 | GBp 113.20 | 39.10K |
| 2026-06-15 | GBp 119.00 | +0.85% | GBp 120.00 | GBp 120.00 | GBp 114.87 | 391.89K |
| 2026-06-12 | GBp 118.00 | +0.68% | GBp 120.00 | GBp 120.00 | GBp 114.00 | 7.83K |
| 2026-06-11 | GBp 117.20 | +0.17% | GBp 117.00 | GBp 117.80 | GBp 115.60 | 174.05K |
| 2026-06-10 | GBp 117.00 | -0.34% | GBp 116.80 | GBp 117.60 | GBp 113.20 | 353.46K |
| 2026-06-09 | GBp 117.40 | +1.56% | GBp 118.00 | GBp 122.20 | GBp 114.00 | 1.32M |
| 2026-06-08 | GBp 115.60 | -0.69% | GBp 115.80 | GBp 122.20 | GBp 114.00 | 61.43K |
| 2026-06-05 | GBp 116.40 | +0.69% | GBp 119.00 | GBp 122.20 | GBp 115.60 | 63.78K |
| 2026-06-04 | GBp 115.60 | -0.34% | GBp 119.00 | GBp 119.00 | GBp 115.60 | 43.13K |
| 2026-06-03 | GBp 116.00 | -2.52% | GBp 117.20 | GBp 120.00 | GBp 115.95 | 25.00K |
| 2026-06-02 | GBp 119.00 | +0.85% | GBp 122.40 | GBp 122.40 | GBp 116.40 | 141.34K |
| 2026-06-01 | GBp 118.00 | 0.00% | GBp 119.00 | GBp 121.20 | GBp 116.00 | 222.01K |
| 2026-05-29 | GBp 118.00 | 0.00% | GBp 118.00 | GBp 119.60 | GBp 117.40 | 107.71K |
| 2026-05-28 | GBp 118.00 | 0.00% | GBp 117.60 | GBp 118.80 | GBp 117.00 | 133.25K |
| 2026-05-27 | GBp 118.00 | 0.00% | GBp 119.00 | GBp 120.80 | GBp 117.00 | 252.71K |