TT Electronics plc (LON:TTG)
London
· Delayed Price · Currency is GBP · Price in GBX 116.40
-0.80 (-0.68%)
At close: Mar 6, 2026
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 119.00 | 122.80 | 116.40 | 116.40 | 116.40 | -0.68% | 35,171 |
| Mar 5, 2026 | 117.00 | 119.00 | 115.44 | 117.20 | 117.20 | -2.33% | 21,065 |
| Mar 4, 2026 | 120.00 | 122.80 | 115.20 | 120.00 | 120.00 | 4.35% | 54,877 |
| Mar 3, 2026 | 115.20 | 120.00 | 115.00 | 115.00 | 115.00 | -4.17% | 74,025 |
| Mar 2, 2026 | 117.80 | 120.00 | 115.00 | 120.00 | 120.00 | - | 77,836 |
| Feb 27, 2026 | 118.00 | 127.80 | 118.00 | 120.00 | 120.00 | -0.83% | 1,020,971 |
| Feb 26, 2026 | 121.00 | 124.40 | 120.00 | 121.00 | 121.00 | -0.66% | 98,160 |
| Feb 25, 2026 | 126.00 | 128.20 | 121.00 | 121.80 | 121.80 | -1.46% | 40,460 |
| Feb 24, 2026 | 125.00 | 129.00 | 121.65 | 123.60 | 123.60 | -1.12% | 143,221 |
| Feb 23, 2026 | 130.20 | 130.20 | 125.00 | 125.00 | 125.00 | -3.85% | 52,862 |
| Feb 20, 2026 | 131.00 | 132.60 | 125.80 | 130.00 | 130.00 | 1.72% | 42,379 |
| Feb 19, 2026 | 130.40 | 130.40 | 125.60 | 127.80 | 127.80 | -1.99% | 159,517 |
| Feb 18, 2026 | 130.00 | 131.00 | 128.60 | 130.40 | 130.40 | 0.31% | 61,626 |
| Feb 17, 2026 | 130.00 | 130.00 | 127.20 | 130.00 | 130.00 | 0.31% | 34,107 |
| Feb 16, 2026 | 130.00 | 130.00 | 125.36 | 129.60 | 129.60 | -0.31% | 29,067 |
| Feb 13, 2026 | 125.31 | 130.00 | 127.20 | 130.00 | 130.00 | 1.25% | 33,889 |
| Feb 12, 2026 | 129.89 | 129.00 | 126.20 | 128.40 | 128.40 | -1.23% | 1,352,107 |
| Feb 11, 2026 | 130.40 | 131.00 | 129.20 | 130.00 | 130.00 | -0.76% | 114,883 |
| Feb 10, 2026 | 132.00 | 132.20 | 130.00 | 131.00 | 131.00 | 0.31% | 99,550 |
| Feb 9, 2026 | 130.20 | 133.20 | 129.00 | 130.60 | 130.60 | 0.93% | 177,966 |
| Feb 6, 2026 | 130.40 | 130.60 | 126.00 | 129.40 | 129.40 | 2.21% | 627,626 |
| Feb 5, 2026 | 123.40 | 129.40 | 123.40 | 126.60 | 126.60 | 3.09% | 292,093 |
| Feb 4, 2026 | 119.00 | 122.80 | 117.00 | 122.80 | 122.80 | 3.19% | 2,821,994 |
| Feb 3, 2026 | 119.00 | 121.20 | 115.40 | 119.00 | 119.00 | 1.36% | 423,591 |
| Feb 2, 2026 | 114.00 | 117.40 | 110.20 | 117.40 | 117.40 | 4.82% | 186,848 |
| Jan 30, 2026 | 114.00 | 114.00 | 108.60 | 112.00 | 112.00 | 0.72% | 55,094 |
| Jan 29, 2026 | 110.00 | 111.40 | 109.00 | 111.20 | 111.20 | 1.83% | 5,438,862 |
| Jan 28, 2026 | 108.00 | 112.60 | 108.00 | 109.20 | 109.20 | -0.36% | 1,771,738 |
| Jan 27, 2026 | 108.00 | 110.40 | 108.00 | 109.60 | 109.60 | 0.18% | 180,507 |
| Jan 26, 2026 | 110.00 | 112.10 | 109.00 | 109.40 | 109.40 | -0.55% | 145,694 |
| Jan 23, 2026 | 109.40 | 110.00 | 108.00 | 110.00 | 110.00 | 0.92% | 34,343 |
| Jan 22, 2026 | 109.80 | 110.80 | 108.60 | 109.00 | 109.00 | - | 1,227,653 |
| Jan 21, 2026 | 110.20 | 110.80 | 107.00 | 109.00 | 109.00 | -0.73% | 191,490 |
| Jan 20, 2026 | 110.00 | 110.72 | 106.80 | 109.80 | 109.80 | -0.18% | 79,626 |
| Jan 19, 2026 | 111.60 | 113.52 | 109.28 | 110.00 | 110.00 | -1.43% | 314,717 |
| Jan 16, 2026 | 111.00 | 112.60 | 110.20 | 111.60 | 111.60 | 1.45% | 86,022 |
| Jan 15, 2026 | 106.60 | 113.00 | 106.60 | 110.00 | 110.00 | -1.26% | 1,659,698 |
| Jan 14, 2026 | 110.40 | 113.00 | 109.20 | 111.40 | 111.40 | 0.91% | 347,158 |
| Jan 13, 2026 | 112.00 | 112.20 | 109.73 | 110.40 | 110.40 | 0.36% | 88,213 |
| Jan 12, 2026 | 110.40 | 111.60 | 109.00 | 110.00 | 110.00 | -1.79% | 199,365 |
| Jan 9, 2026 | 109.24 | 112.00 | 110.00 | 112.00 | 112.00 | 1.27% | 65,048 |
| Jan 8, 2026 | 110.80 | 112.60 | 109.40 | 110.60 | 110.60 | - | 385,560 |
| Jan 7, 2026 | 119.00 | 121.00 | 107.60 | 110.60 | 110.60 | -7.83% | 821,072 |
| Jan 6, 2026 | 119.20 | 122.00 | 114.40 | 120.00 | 120.00 | 3.45% | 628,522 |
| Jan 5, 2026 | 116.80 | 119.20 | 114.00 | 116.00 | 116.00 | -1.69% | 177,274 |
| Jan 2, 2026 | 115.00 | 118.00 | 112.40 | 118.00 | 118.00 | 3.15% | 3,202,314 |
| Dec 31, 2025 | 111.00 | 114.40 | 111.00 | 114.40 | 114.40 | 0.53% | 26,717 |
| Dec 30, 2025 | 113.00 | 114.20 | 111.40 | 113.80 | 113.80 | 0.89% | 100,717 |
| Dec 29, 2025 | 113.00 | 114.00 | 110.00 | 112.80 | 112.80 | - | 119,059 |
| Dec 24, 2025 | 112.80 | 115.40 | 111.00 | 112.80 | 112.80 | -0.18% | 32,036 |
| Dec 23, 2025 | 111.20 | 114.80 | 111.20 | 113.00 | 113.00 | 0.89% | 273,804 |
| Dec 22, 2025 | 111.00 | 114.80 | 108.60 | 112.00 | 112.00 | -0.71% | 180,303 |
| Dec 19, 2025 | 112.00 | 114.80 | 111.00 | 112.80 | 112.80 | 0.89% | 609,102 |
| Dec 18, 2025 | 111.60 | 112.40 | 108.40 | 111.80 | 111.80 | - | 380,090 |
| Dec 17, 2025 | 109.20 | 116.20 | 109.20 | 111.80 | 111.80 | -1.93% | 523,337 |
| Dec 16, 2025 | 111.40 | 116.51 | 107.20 | 114.00 | 114.00 | 7.14% | 1,418,229 |
| Dec 15, 2025 | 105.00 | 117.00 | 101.60 | 106.40 | 106.40 | -19.64% | 2,054,441 |
| Dec 12, 2025 | 135.00 | 138.00 | 132.00 | 132.40 | 132.40 | -0.45% | 462,001 |
| Dec 11, 2025 | 138.00 | 141.00 | 132.20 | 133.00 | 133.00 | -2.64% | 417,337 |
| Dec 10, 2025 | 138.00 | 139.60 | 134.00 | 136.60 | 136.60 | 1.94% | 867,206 |
| Dec 9, 2025 | 135.00 | 148.00 | 128.20 | 134.00 | 134.00 | 2.13% | 479,559 |
| Dec 8, 2025 | 135.00 | 135.00 | 126.20 | 131.20 | 131.20 | -0.30% | 95,087 |
| Dec 5, 2025 | 135.00 | 135.00 | 131.20 | 131.60 | 131.60 | -0.30% | 96,144 |
| Dec 4, 2025 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | -0.45% | 67,134 |
| Dec 3, 2025 | 134.40 | 134.80 | 131.40 | 132.60 | 132.60 | -0.30% | 78,776 |
| Dec 2, 2025 | 127.80 | 134.40 | 127.80 | 133.00 | 133.00 | 0.15% | 86,382 |
| Dec 1, 2025 | 135.00 | 135.00 | 132.80 | 132.80 | 132.80 | -0.60% | 38,741 |
| Nov 28, 2025 | 132.80 | 134.80 | 131.60 | 133.60 | 133.60 | - | 52,921 |
| Nov 27, 2025 | 132.80 | 134.80 | 130.20 | 133.60 | 133.60 | 0.30% | 175,247 |
| Nov 26, 2025 | 135.00 | 135.00 | 129.60 | 133.20 | 133.20 | 1.37% | 888,032 |
| Nov 25, 2025 | 134.00 | 134.00 | 128.60 | 131.40 | 131.40 | -0.61% | 375,626 |
| Nov 24, 2025 | 132.00 | 134.20 | 129.26 | 132.20 | 132.20 | -2.36% | 507,004 |
| Nov 21, 2025 | 131.20 | 137.00 | 131.20 | 135.40 | 135.40 | -0.44% | 469,193 |
| Nov 20, 2025 | 133.00 | 138.40 | 130.40 | 136.00 | 136.00 | 2.26% | 1,118,564 |
| Nov 19, 2025 | 139.20 | 142.80 | 128.20 | 133.00 | 133.00 | -5.00% | 1,570,274 |
| Nov 18, 2025 | 145.00 | 149.00 | 138.00 | 140.00 | 140.00 | -1.13% | 27,508,210 |
| Nov 17, 2025 | 141.40 | 144.80 | 141.40 | 141.60 | 141.60 | -0.56% | 800,512 |
| Nov 14, 2025 | 150.00 | 150.00 | 142.00 | 142.40 | 142.40 | -0.56% | 1,123,917 |
| Nov 13, 2025 | 150.00 | 150.00 | 141.93 | 143.20 | 143.20 | 0.28% | 193,472 |
| Nov 12, 2025 | 144.20 | 147.40 | 140.20 | 142.80 | 142.80 | 0.56% | 1,074,835 |
| Nov 11, 2025 | 150.00 | 150.00 | 142.00 | 142.00 | 142.00 | -3.14% | 472,750 |
| Nov 10, 2025 | 148.00 | 149.20 | 146.00 | 146.60 | 146.60 | -0.95% | 230,946 |
| Nov 7, 2025 | 149.60 | 151.20 | 147.38 | 148.00 | 148.00 | -0.94% | 4,313,200 |
| Nov 6, 2025 | 149.00 | 152.00 | 149.00 | 149.40 | 149.40 | -0.40% | 811,114 |
| Nov 5, 2025 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 0.27% | 4,117,747 |
| Nov 4, 2025 | 150.00 | 153.60 | 148.80 | 149.60 | 149.60 | -1.19% | 8,475,751 |
| Nov 3, 2025 | 153.00 | 154.00 | 150.20 | 151.40 | 151.40 | -1.69% | 2,768,280 |
| Oct 31, 2025 | 151.60 | 154.00 | 149.28 | 154.00 | 154.00 | 1.45% | 7,635,213 |
| Oct 30, 2025 | 146.00 | 154.80 | 141.20 | 151.80 | 151.80 | 60.13% | 18,431,240 |
| Oct 29, 2025 | 98.00 | 98.00 | 93.00 | 94.80 | 94.80 | -0.42% | 232,990 |
| Oct 28, 2025 | 97.20 | 98.80 | 93.10 | 95.20 | 95.20 | 1.38% | 52,986 |
| Oct 27, 2025 | 96.40 | 98.70 | 93.50 | 93.90 | 93.90 | -3.20% | 81,378 |
| Oct 24, 2025 | 96.30 | 97.90 | 93.40 | 97.00 | 97.00 | 1.04% | 55,290 |
| Oct 23, 2025 | 96.00 | 98.90 | 93.10 | 96.00 | 96.00 | 0.95% | 147,562 |
| Oct 22, 2025 | 96.10 | 97.60 | 93.10 | 95.10 | 95.10 | 1.17% | 198,004 |
| Oct 21, 2025 | 95.20 | 97.60 | 93.40 | 94.00 | 94.00 | -1.57% | 263,326 |
| Oct 20, 2025 | 96.70 | 98.00 | 93.20 | 95.50 | 95.50 | 0.53% | 208,258 |
| Oct 17, 2025 | 99.60 | 99.90 | 93.00 | 95.00 | 95.00 | - | 217,418 |
| Oct 16, 2025 | 95.00 | 98.10 | 94.00 | 95.00 | 95.00 | -1.04% | 99,724 |
| Oct 15, 2025 | 99.10 | 101.80 | 95.58 | 96.00 | 96.00 | -4.57% | 477,060 |