TT Electronics plc (LON:TTG)
London
· Delayed Price · Currency is GBP · Price in GBX 117.40
-1.60 (-1.34%)
At close: Apr 28, 2026
TT Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.00 | 121.00 | 115.20 | 117.40 | 117.40 | -1.34% | 7,035 |
| Apr 27, 2026 | 117.00 | 123.40 | 115.00 | 119.00 | 119.00 | 1.71% | 122,603 |
| Apr 24, 2026 | 115.20 | 122.80 | 113.80 | 117.00 | 117.00 | - | 85,936 |
| Apr 23, 2026 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -0.85% | 27,890 |
| Apr 22, 2026 | 115.20 | 120.20 | 115.20 | 118.00 | 118.00 | -0.84% | 1,029,069 |
| Apr 21, 2026 | 117.20 | 120.72 | 117.00 | 119.00 | 119.00 | 1.71% | 67,755 |
| Apr 20, 2026 | 119.00 | 119.00 | 115.20 | 117.00 | 117.00 | -1.68% | 54,737 |
| Apr 17, 2026 | 117.80 | 124.00 | 116.20 | 119.00 | 119.00 | 0.85% | 49,182 |
| Apr 16, 2026 | 120.00 | 118.00 | 116.00 | 118.00 | 118.00 | -1.67% | 82,525 |
| Apr 15, 2026 | 119.00 | 122.00 | 115.40 | 120.00 | 120.00 | - | 454,974 |
| Apr 14, 2026 | 121.20 | 124.00 | 117.20 | 120.00 | 120.00 | - | 83,255 |
| Apr 13, 2026 | 116.20 | 123.80 | 115.20 | 120.00 | 120.00 | 3.45% | 92,949 |
| Apr 10, 2026 | 118.80 | 123.60 | 115.20 | 116.00 | 116.00 | -1.69% | 32,512 |
| Apr 9, 2026 | 118.40 | 124.00 | 117.00 | 118.00 | 118.00 | -0.34% | 90,869 |
| Apr 8, 2026 | 117.00 | 121.20 | 117.20 | 118.40 | 118.40 | 1.20% | 142,111 |
| Apr 7, 2026 | 122.00 | 124.00 | 117.00 | 117.00 | 117.00 | -2.50% | 79,347 |
| Apr 2, 2026 | 117.00 | 124.40 | 116.11 | 120.00 | 120.00 | 1.35% | 112,068 |
| Apr 1, 2026 | 119.80 | 124.80 | 116.00 | 118.40 | 118.40 | 1.20% | 117,825 |
| Mar 31, 2026 | 110.00 | 124.40 | 110.00 | 117.00 | 117.00 | 2.27% | 240,430 |
| Mar 30, 2026 | 107.40 | 114.60 | 107.40 | 114.40 | 114.40 | 4.00% | 39,274 |
| Mar 27, 2026 | 109.20 | 114.20 | 108.00 | 110.00 | 110.00 | - | 77,679 |
| Mar 26, 2026 | 105.80 | 114.80 | 105.80 | 110.00 | 110.00 | 0.36% | 45,407 |
| Mar 25, 2026 | 108.40 | 114.00 | 105.73 | 109.60 | 109.60 | 5.38% | 116,989 |
| Mar 24, 2026 | 104.40 | 106.20 | 102.12 | 104.00 | 104.00 | 0.97% | 148,647 |
| Mar 23, 2026 | 102.60 | 107.40 | 98.00 | 103.00 | 103.00 | -1.90% | 296,065 |
| Mar 20, 2026 | 113.20 | 113.20 | 105.00 | 105.00 | 105.00 | -7.08% | 406,188 |
| Mar 19, 2026 | 112.00 | 114.60 | 112.00 | 113.00 | 113.00 | - | 46,347 |
| Mar 18, 2026 | 117.80 | 118.00 | 113.00 | 113.00 | 113.00 | -1.74% | 1,053,900 |
| Mar 17, 2026 | 121.00 | 121.00 | 112.09 | 115.00 | 115.00 | - | 332,809 |
| Mar 16, 2026 | 117.20 | 120.80 | 114.40 | 115.00 | 115.00 | -3.20% | 153,951 |
| Mar 13, 2026 | 113.40 | 122.80 | 113.40 | 118.80 | 118.80 | 3.30% | 27,353 |
| Mar 12, 2026 | 112.80 | 122.80 | 112.80 | 115.00 | 115.00 | 2.13% | 216,917 |
| Mar 11, 2026 | 116.00 | 122.80 | 112.60 | 112.60 | 112.60 | -2.60% | 85,192 |
| Mar 10, 2026 | 119.00 | 122.80 | 115.20 | 115.60 | 115.60 | 0.52% | 64,600 |
| Mar 9, 2026 | 116.00 | 118.80 | 113.20 | 115.00 | 115.00 | -1.20% | 515,917 |
| 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 | 122.80 | 115.00 | 115.00 | 115.00 | -4.17% | 74,025 |
| Mar 2, 2026 | 117.80 | 120.00 | 115.00 | 120.00 | 120.00 | - | 77,839 |
| 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 | 128.40 | 130.40 | 130.40 | 0.31% | 61,627 |
| Feb 17, 2026 | 127.20 | 130.00 | 127.20 | 130.00 | 130.00 | 0.31% | 34,105 |
| Feb 16, 2026 | 130.00 | 130.00 | 125.36 | 129.60 | 129.60 | -0.31% | 29,067 |
| Feb 13, 2026 | 129.60 | 130.00 | 125.31 | 130.00 | 130.00 | 1.25% | 33,889 |
| Feb 12, 2026 | 129.00 | 130.20 | 126.20 | 128.40 | 128.40 | -1.23% | 1,352,197 |
| Feb 11, 2026 | 130.40 | 131.00 | 129.20 | 130.00 | 130.00 | -0.76% | 114,883 |
| Feb 10, 2026 | 130.00 | 132.33 | 129.00 | 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 | 123.20 | 126.60 | 126.60 | 3.09% | 292,093 |
| Feb 4, 2026 | 119.00 | 122.80 | 116.00 | 122.80 | 122.80 | 3.19% | 5,321,993 |
| 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 | 114.20 | 106.60 | 110.00 | 110.00 | -1.26% | 1,668,697 |
| 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 | 110.00 | 112.60 | 109.20 | 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 | 115.80 | 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 | 115.00 | 109.80 | 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% | 185,303 |
| 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% | 2,084,441 |
| 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 | 126.40 | 131.60 | 131.60 | -0.30% | 96,144 |
| Dec 4, 2025 | 126.00 | 134.80 | 126.00 | 132.00 | 132.00 | -0.45% | 67,135 |
| Dec 3, 2025 | 134.40 | 134.80 | 131.40 | 132.60 | 132.60 | -0.30% | 78,776 |