TT Electronics (TTG) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. TT Electronics

Date Open High Low Close* Volume
13/11/2026 175.00p 184.00p 175.00p 180.00p 205644
12/11/2026 182.00p 182.00p 178.20p 180.40p 133385
11/11/2026 178.20p 184.00p 175.00p 181.00p 201239
10/11/2026 178.40p 181.20p 178.20p 179.20p 133139
09/11/2026 171.00p 183.20p 171.00p 179.80p 503028
06/11/2026 170.00p 176.00p 167.20p 174.40p 531444
05/11/2026 185.40p 185.40p 172.00p 172.20p 729120
04/11/2026 192.60p 192.60p 179.00p 179.00p 230290
03/11/2026 186.00p 193.00p 184.00p 188.00p 342579
02/11/2026 195.00p 195.80p 187.20p 187.20p 1580128
30/10/2026 198.60p 199.12p 194.00p 195.00p 706849
29/10/2026 195.00p 199.20p 190.40p 198.40p 531713
28/10/2026 191.80p 194.80p 189.20p 193.00p 365555
27/10/2026 186.00p 191.60p 185.00p 190.20p 776168
26/10/2026 186.00p 187.00p 184.80p 186.00p 613863
23/10/2026 185.00p 185.85p 182.20p 185.40p 2188769
22/10/2026 185.20p 186.00p 183.00p 185.00p 766712
21/10/2026 181.40p 186.20p 176.80p 186.00p 501586
20/10/2026 186.00p 186.00p 175.20p 180.80p 333773
19/10/2026 188.80p 188.80p 181.00p 181.60p 750234
16/10/2026 190.40p 190.80p 186.80p 187.00p 205179
15/10/2026 191.00p 199.00p 185.60p 185.60p 858965
14/10/2026 184.00p 185.00p 179.60p 185.00p 289264
13/10/2026 180.00p 183.14p 177.80p 182.80p 355673
12/10/2026 184.00p 184.00p 175.60p 181.20p 241842
09/10/2026 184.00p 184.00p 177.00p 181.00p 213062
08/10/2026 185.00p 187.00p 177.00p 179.00p 400762
07/10/2026 192.00p 197.80p 187.80p 188.40p 406528
06/10/2026 189.00p 194.00p 188.40p 192.40p 630734
05/10/2026 180.80p 189.80p 172.80p 187.80p 900143
02/10/2026 175.00p 176.20p 171.60p 175.80p 958871
01/10/2026 173.00p 181.40p 173.00p 175.00p 1266174
30/09/2026 171.60p 180.00p 171.60p 178.00p 376973
29/09/2026 171.60p 176.80p 171.60p 175.40p 123300
28/09/2026 178.00p 180.34p 174.80p 174.80p 269008
25/09/2026 179.80p 182.57p 178.00p 178.00p 220477
24/09/2026 178.00p 182.80p 173.80p 180.20p 319119
23/09/2026 171.60p 178.00p 171.60p 177.20p 145486
22/09/2026 171.60p 178.40p 171.60p 177.00p 216690
21/09/2026 175.00p 182.66p 172.80p 178.00p 623560
18/09/2026 166.80p 177.00p 166.80p 177.00p 434433
17/09/2026 175.00p 177.00p 168.20p 175.20p 152132
16/09/2026 170.60p 175.10p 167.60p 175.00p 362262
15/09/2026 165.60p 170.60p 165.60p 170.60p 201058
14/09/2026 166.40p 176.00p 166.27p 169.40p 306874
11/09/2026 165.20p 168.20p 162.40p 168.20p 249523
10/09/2026 160.00p 166.40p 160.00p 165.20p 365664
09/09/2026 162.00p 165.28p 154.00p 162.00p 416710
08/09/2026 159.00p 163.00p 150.80p 163.00p 536494
07/09/2026 151.40p 158.80p 150.00p 158.80p 1626905
04/09/2026 151.40p 155.00p 144.00p 151.40p 502622
03/09/2026 149.40p 151.80p 146.20p 150.40p 968290
02/09/2026 151.00p 155.00p 146.00p 149.40p 3741198
01/09/2026 135.00p 141.40p 134.77p 135.00p 139123
28/08/2026 135.40p 138.00p 134.74p 136.00p 28345
27/08/2026 135.00p 141.80p 135.00p 135.00p 55907
26/08/2026 138.00p 138.20p 135.00p 135.00p 16027
25/08/2026 133.40p 136.00p 133.40p 135.00p 99167
24/08/2026 135.00p 137.80p 135.00p 135.00p 107243
21/08/2026 135.00p 139.80p 135.00p 135.60p 64658
20/08/2026 135.00p 139.60p 135.00p 135.00p 245109
19/08/2026 135.20p 139.80p 135.00p 136.00p 107272
18/08/2026 140.00p 140.00p 135.00p 135.00p 68794
14/08/2026 139.40p 139.40p 135.00p 137.60p 24384
13/08/2026 139.20p 139.20p 135.20p 137.00p 50183
12/08/2026 133.00p 139.20p 133.00p 136.00p 236389
11/08/2026 134.20p 139.20p 134.20p 138.00p 223778
10/08/2026 139.80p 139.80p 134.00p 134.00p 96106
07/08/2026 134.80p 141.60p 127.20p 140.00p 77458
06/08/2026 129.60p 133.00p 128.00p 131.00p 475809
05/08/2026 127.00p 129.60p 127.00p 129.60p 45764
04/08/2026 130.00p 130.00p 127.20p 129.60p 210234
03/08/2026 125.80p 129.20p 122.40p 127.60p 145758
31/07/2026 130.00p 130.00p 125.80p 126.80p 54014
30/07/2026 129.00p 130.00p 126.00p 130.00p 39275
29/07/2026 124.40p 129.22p 124.00p 127.80p 196194
28/07/2026 128.00p 130.00p 122.00p 123.00p 184638
27/07/2026 123.00p 136.98p 117.00p 130.00p 529245
24/07/2026 118.00p 122.20p 117.60p 118.00p 142380
23/07/2026 122.00p 122.40p 116.80p 118.00p 237164
22/07/2026 118.00p 119.62p 116.75p 118.00p 86837
21/07/2026 117.00p 121.80p 116.20p 117.40p 137310
20/07/2026 116.00p 121.80p 116.00p 118.20p 137599
17/07/2026 116.00p 117.40p 115.00p 115.40p 5252420
16/07/2026 113.80p 119.20p 113.80p 116.00p 1003784
15/07/2026 116.00p 120.80p 116.00p 117.00p 25445
14/07/2026 117.00p 119.80p 112.60p 116.00p 20702
13/07/2026 117.80p 118.00p 116.80p 118.00p 39529
10/07/2026 117.60p 119.20p 117.60p 118.00p 27080
09/07/2026 118.00p 119.20p 115.00p 118.00p 93109
08/07/2026 118.00p 118.00p 116.00p 118.00p 127856
07/07/2026 118.00p 118.00p 116.00p 117.00p 124169
06/07/2026 116.00p 118.00p 112.80p 117.80p 24616
03/07/2026 116.40p 118.00p 116.00p 117.00p 3569133
02/07/2026 116.00p 118.80p 115.00p 118.80p 1338302
01/07/2026 114.60p 116.40p 114.00p 116.40p 262495
30/06/2026 116.80p 116.80p 112.80p 115.60p 699296
29/06/2026 116.00p 117.00p 114.60p 117.00p 28692
26/06/2026 114.00p 116.40p 114.00p 116.00p 36055
25/06/2026 115.80p 116.40p 114.00p 114.00p 14435
24/06/2026 114.00p 116.40p 114.00p 115.60p 30267
23/06/2026 112.80p 116.40p 112.20p 116.40p 63977
22/06/2026 113.00p 116.40p 113.00p 113.80p 116576
19/06/2026 113.00p 116.80p 113.00p 115.60p 81352
18/06/2026 115.40p 117.00p 113.00p 115.20p 26253
17/06/2026 115.60p 117.00p 115.00p 117.00p 54264
16/06/2026 119.80p 119.80p 113.20p 117.00p 39100
15/06/2026 120.00p 120.00p 114.87p 119.00p 391886
12/06/2026 120.00p 120.00p 114.00p 118.00p 7826
11/06/2026 117.00p 117.80p 115.60p 117.20p 173755
10/06/2026 116.80p 117.60p 113.20p 117.00p 353458
09/06/2026 118.00p 122.20p 114.00p 117.40p 1323525
08/06/2026 115.80p 122.20p 114.00p 115.60p 61430
05/06/2026 119.00p 122.20p 115.60p 116.40p 63784
04/06/2026 119.00p 119.00p 115.60p 115.60p 43132
03/06/2026 117.20p 120.00p 115.95p 116.00p 25005
02/06/2026 122.40p 122.40p 116.40p 119.00p 112745
01/06/2026 119.00p 121.20p 116.00p 118.00p 200972
29/05/2026 118.00p 119.60p 117.40p 118.00p 107706
28/05/2026 117.60p 118.80p 117.00p 118.00p 115458
27/05/2026 119.00p 120.80p 117.00p 118.00p 232707
26/05/2026 118.80p 120.77p 115.20p 118.00p 746645
22/05/2026 118.20p 118.40p 113.20p 118.00p 49827
21/05/2026 117.00p 119.80p 117.00p 118.00p 64459
20/05/2026 115.20p 119.80p 113.00p 117.00p 171157
19/05/2026 118.40p 118.80p 115.60p 115.60p 20912
18/05/2026 116.60p 118.80p 116.03p 116.80p 46391
15/05/2026 118.00p 118.60p 114.80p 118.00p 636660
14/05/2026 118.00p 120.20p 116.61p 118.00p 72877
13/05/2026 118.40p 121.40p 116.20p 118.00p 82478
12/05/2026 115.00p 120.00p 115.00p 116.00p 119904
11/05/2026 118.00p 122.00p 115.00p 118.00p 1504040
08/05/2026 123.60p 123.60p 116.87p 118.00p 117207
07/05/2026 117.60p 120.00p 117.60p 117.60p 95331
06/05/2026 123.40p 123.40p 117.00p 118.00p 69145
05/05/2026 118.00p 121.40p 115.20p 117.40p 246413
01/05/2026 117.40p 123.40p 115.00p 115.00p 112092
30/04/2026 120.00p 121.40p 115.00p 118.60p 96834
29/04/2026 117.00p 123.00p 116.60p 119.00p 69433
28/04/2026 116.00p 121.00p 115.20p 117.40p 7035
27/04/2026 117.00p 123.40p 115.00p 119.00p 122299
24/04/2026 115.20p 122.80p 113.80p 117.00p 85936
23/04/2026 120.00p 120.00p 115.20p 117.00p 27890
22/04/2026 115.20p 120.20p 115.20p 118.00p 1048917
21/04/2026 117.20p 120.72p 117.00p 119.00p 67757
20/04/2026 119.00p 119.00p 115.20p 117.00p 54737
17/04/2026 117.80p 124.00p 116.20p 119.00p 42021
16/04/2026 117.00p 120.00p 116.00p 118.00p 82525
15/04/2026 119.00p 122.00p 115.40p 120.00p 454975
14/04/2026 121.20p 124.00p 117.20p 120.00p 83254
13/04/2026 116.20p 123.80p 115.20p 120.00p 92906
10/04/2026 118.80p 123.60p 115.20p 116.00p 32512
09/04/2026 118.40p 124.00p 117.00p 118.00p 90869
08/04/2026 117.20p 124.00p 117.00p 118.40p 142111
07/04/2026 122.00p 124.00p 117.00p 117.00p 79347
02/04/2026 117.00p 124.40p 116.11p 120.00p 112067
01/04/2026 119.80p 124.80p 116.00p 118.40p 117826
31/03/2026 110.00p 124.40p 110.00p 117.00p 128821
30/03/2026 107.40p 114.60p 107.40p 114.40p 37277
27/03/2026 109.20p 114.20p 108.00p 110.00p 71605
26/03/2026 105.80p 114.80p 105.80p 110.00p 45408
25/03/2026 108.40p 114.00p 105.73p 109.60p 116988
24/03/2026 104.40p 106.20p 102.12p 104.00p 148648
23/03/2026 102.60p 107.40p 98.00p 103.00p 296063
20/03/2026 113.20p 113.20p 105.00p 105.00p 406187
19/03/2026 112.00p 114.60p 112.00p 113.00p 46348
18/03/2026 117.80p 118.00p 113.00p 113.00p 1053900
17/03/2026 121.00p 121.00p 112.09p 115.00p 279318
16/03/2026 117.20p 120.80p 114.40p 115.00p 140071
13/03/2026 113.40p 122.80p 113.40p 118.80p 27354
12/03/2026 112.80p 122.80p 112.80p 115.00p 178912
11/03/2026 116.00p 122.80p 112.60p 112.60p 85193
10/03/2026 119.00p 122.80p 115.20p 115.60p 64600
09/03/2026 116.00p 118.80p 113.20p 115.00p 492944
06/03/2026 119.00p 122.80p 116.40p 116.40p 34970
05/03/2026 117.00p 119.00p 115.43p 117.20p 21065
04/03/2026 120.00p 122.80p 115.20p 120.00p 45976
03/03/2026 115.20p 122.80p 115.00p 115.00p 51399
02/03/2026 117.80p 120.00p 115.00p 120.00p 77836
27/02/2026 118.00p 127.80p 118.00p 120.00p 1020972
26/02/2026 121.00p 124.40p 120.00p 121.00p 98160
25/02/2026 126.00p 128.20p 121.00p 121.80p 40458
24/02/2026 125.00p 129.00p 121.65p 123.60p 143219
23/02/2026 130.20p 130.20p 125.00p 125.00p 52863
20/02/2026 131.00p 132.60p 125.80p 130.00p 42380
19/02/2026 130.40p 130.40p 125.60p 127.80p 159517
18/02/2026 130.00p 131.00p 128.40p 130.40p 61626
17/02/2026 127.20p 130.00p 127.20p 130.00p 34107
16/02/2026 130.00p 130.00p 125.36p 129.60p 29069
13/02/2026 129.60p 130.00p 125.31p 130.00p 33889
12/02/2026 129.00p 130.20p 126.20p 128.40p 1352107
11/02/2026 130.40p 131.00p 129.20p 130.00p 114883
10/02/2026 130.00p 132.33p 129.00p 131.00p 99550
09/02/2026 130.20p 133.20p 129.00p 130.60p 177967
06/02/2026 130.40p 130.60p 126.00p 129.40p 627626
05/02/2026 123.40p 129.40p 123.20p 126.60p 292093
04/02/2026 119.00p 122.80p 116.00p 122.80p 5321994
03/02/2026 119.00p 121.20p 115.40p 119.00p 423590
02/02/2026 114.00p 117.40p 110.20p 117.40p 186848
30/01/2026 114.00p 114.00p 108.60p 112.00p 55094

*Close Price adjusted for both dividends and splits