TT Electronics (TTG) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/12/2025 135.00p 148.00p 128.20p 134.00p 479559
08/12/2025 135.00p 135.00p 126.20p 131.20p 95090
05/12/2025 135.00p 135.00p 126.40p 131.60p 96144
04/12/2025 126.00p 134.80p 126.00p 132.00p 67134
03/12/2025 134.40p 134.80p 131.40p 132.60p 78775
02/12/2025 127.80p 134.40p 127.80p 133.00p 86382
01/12/2025 135.00p 135.00p 132.80p 132.80p 38743
28/11/2025 132.80p 134.80p 131.60p 133.60p 52922
27/11/2025 132.80p 134.80p 130.20p 133.60p 175248
26/11/2025 135.00p 135.00p 129.60p 133.20p 888032
25/11/2025 134.00p 134.00p 128.60p 131.40p 375626
24/11/2025 132.00p 134.20p 129.26p 132.20p 283005
21/11/2025 131.20p 137.00p 131.20p 135.40p 469194
20/11/2025 133.00p 138.40p 130.40p 136.00p 1118566
19/11/2025 139.20p 142.80p 128.20p 133.00p 1570273
18/11/2025 145.00p 149.00p 138.00p 140.00p 27508220
17/11/2025 141.40p 144.80p 141.40p 141.60p 800514
14/11/2025 150.00p 150.00p 142.00p 142.40p 1123922
13/11/2025 150.00p 150.00p 141.93p 143.20p 193475
12/11/2025 144.20p 147.40p 140.20p 142.80p 1074835
11/11/2025 150.00p 150.00p 142.00p 142.00p 472751
10/11/2025 148.00p 149.20p 146.00p 146.60p 230949
07/11/2025 149.60p 151.20p 147.38p 148.00p 4313198
06/11/2025 149.00p 152.00p 149.00p 149.40p 811115
05/11/2025 148.00p 150.00p 147.00p 150.00p 4117749
04/11/2025 150.00p 153.60p 148.80p 149.60p 8475754
03/11/2025 153.00p 154.00p 150.20p 151.40p 2768282
31/10/2025 151.60p 154.00p 149.28p 154.00p 7635213
30/10/2025 146.00p 154.80p 141.20p 151.80p 17931266
29/10/2025 98.00p 98.00p 93.00p 94.80p 232990
28/10/2025 97.20p 98.80p 93.10p 95.20p 52988
27/10/2025 96.40p 98.70p 93.50p 93.90p 81378
24/10/2025 96.30p 97.90p 93.40p 97.00p 55289
23/10/2025 96.00p 98.90p 93.10p 96.00p 147559
22/10/2025 96.10p 97.60p 93.10p 95.10p 198005
21/10/2025 95.20p 97.60p 93.40p 94.00p 263325
20/10/2025 96.70p 98.00p 93.20p 95.50p 208258
17/10/2025 99.60p 99.90p 93.00p 95.00p 217417
16/10/2025 95.00p 98.10p 94.00p 95.00p 99725
15/10/2025 99.10p 101.80p 95.58p 96.00p 477061
14/10/2025 102.20p 103.60p 99.20p 100.60p 217818
13/10/2025 99.70p 102.20p 98.26p 102.20p 275808
10/10/2025 100.20p 104.00p 100.00p 101.00p 642452
09/10/2025 102.40p 105.20p 100.20p 102.00p 532925
08/10/2025 101.60p 105.20p 100.20p 103.20p 95462
07/10/2025 103.00p 105.40p 102.00p 103.60p 89620
06/10/2025 110.00p 110.00p 100.00p 102.80p 424239
03/10/2025 108.00p 110.00p 103.20p 107.00p 137246
02/10/2025 113.00p 113.00p 105.20p 107.60p 190612
01/10/2025 113.00p 113.00p 110.16p 110.40p 59274
30/09/2025 114.00p 115.00p 109.40p 113.20p 52736
29/09/2025 111.80p 114.80p 109.60p 112.60p 106369
26/09/2025 114.00p 116.60p 110.80p 112.60p 220333
25/09/2025 114.40p 119.80p 112.40p 114.60p 703840
24/09/2025 104.20p 118.80p 103.00p 118.00p 2252065
23/09/2025 113.00p 113.40p 106.80p 108.00p 361826
22/09/2025 112.40p 114.49p 108.20p 114.00p 134787
19/09/2025 109.80p 113.00p 108.20p 112.20p 1129714
18/09/2025 109.00p 111.55p 108.20p 110.00p 122668
17/09/2025 104.00p 108.80p 100.20p 108.40p 2087541
16/09/2025 98.50p 105.00p 98.50p 102.60p 1109530
15/09/2025 98.50p 105.00p 97.78p 105.00p 185980
12/09/2025 100.00p 101.80p 97.80p 98.00p 75298
11/09/2025 105.40p 105.40p 98.50p 102.00p 29688
10/09/2025 105.40p 105.40p 98.50p 98.50p 117685
09/09/2025 106.00p 107.20p 100.60p 101.20p 224016
08/09/2025 99.50p 106.60p 98.60p 106.00p 120679
05/09/2025 99.70p 100.15p 97.60p 100.00p 47470
04/09/2025 98.20p 99.60p 95.10p 100.00p 494755
03/09/2025 97.00p 98.90p 95.10p 96.40p 105884
02/09/2025 99.10p 99.10p 96.00p 96.00p 245561
01/09/2025 102.80p 103.00p 98.00p 98.00p 159703
29/08/2025 101.40p 102.00p 99.00p 101.00p 82158
28/08/2025 101.60p 104.40p 99.28p 99.40p 195891
27/08/2025 101.60p 104.60p 101.00p 103.00p 150780
26/08/2025 99.00p 105.00p 98.36p 105.00p 265973
22/08/2025 99.60p 100.00p 98.00p 99.60p 61311
21/08/2025 96.90p 100.00p 96.90p 99.80p 74434
20/08/2025 99.30p 99.90p 96.10p 98.80p 139286
19/08/2025 97.00p 99.80p 97.00p 98.00p 27930
18/08/2025 98.20p 99.50p 93.10p 98.80p 67567
15/08/2025 98.00p 98.20p 95.10p 96.00p 49019
14/08/2025 96.10p 98.00p 93.00p 96.80p 219821
13/08/2025 91.10p 97.20p 89.30p 96.30p 3709945
12/08/2025 90.50p 93.10p 89.00p 91.10p 40314
11/08/2025 92.00p 93.10p 89.00p 90.80p 133202
08/08/2025 90.60p 93.10p 90.00p 90.50p 115910
07/08/2025 90.70p 92.60p 90.60p 91.50p 276055
06/08/2025 93.00p 93.10p 91.70p 91.70p 25550
05/08/2025 93.60p 98.20p 89.87p 92.00p 150413
04/08/2025 94.60p 98.60p 93.60p 94.40p 252406
01/08/2025 96.00p 98.90p 93.95p 94.20p 290137
31/07/2025 101.40p 101.40p 96.20p 97.30p 66918
30/07/2025 97.90p 102.80p 96.20p 96.90p 85365
29/07/2025 101.00p 102.40p 98.00p 100.60p 97476
28/07/2025 100.20p 103.00p 97.10p 101.80p 333551
25/07/2025 99.00p 100.40p 97.00p 97.00p 30409
24/07/2025 98.10p 100.80p 96.99p 99.60p 111681
23/07/2025 103.00p 104.60p 96.74p 99.40p 364089
22/07/2025 107.00p 108.00p 103.00p 103.00p 120467
21/07/2025 105.20p 108.80p 104.00p 107.20p 71291
18/07/2025 105.20p 107.60p 103.80p 105.20p 225139
17/07/2025 106.00p 107.40p 105.00p 105.60p 155263
16/07/2025 108.00p 108.80p 105.00p 105.40p 119383
15/07/2025 107.20p 109.00p 106.00p 108.40p 62834
14/07/2025 108.00p 108.08p 104.60p 107.00p 749885
11/07/2025 109.00p 109.00p 104.80p 107.20p 146529
10/07/2025 109.00p 109.00p 105.60p 109.00p 49505
09/07/2025 109.00p 109.00p 104.80p 106.00p 121490
08/07/2025 107.00p 109.00p 105.00p 109.00p 55110
07/07/2025 110.60p 113.40p 105.80p 106.80p 148816
04/07/2025 112.40p 114.60p 108.00p 112.80p 285313
03/07/2025 110.00p 113.00p 108.00p 112.40p 384180
02/07/2025 108.60p 111.00p 106.60p 110.60p 172042
01/07/2025 109.60p 111.40p 107.60p 107.60p 145170
30/06/2025 105.40p 112.00p 102.33p 112.00p 1130175
27/06/2025 106.60p 111.20p 105.80p 111.20p 473063
26/06/2025 102.80p 107.00p 101.64p 106.80p 468075
25/06/2025 101.20p 103.60p 100.20p 102.40p 80041
24/06/2025 103.40p 103.40p 100.00p 101.00p 219545
23/06/2025 103.40p 104.00p 100.00p 100.80p 172395
20/06/2025 103.40p 104.00p 101.00p 103.80p 256803
19/06/2025 104.00p 104.00p 103.00p 103.00p 94575
18/06/2025 103.40p 104.00p 103.20p 103.60p 59424
17/06/2025 103.00p 103.60p 101.00p 103.60p 111774
16/06/2025 103.00p 104.00p 100.20p 103.00p 145367
13/06/2025 102.00p 103.80p 100.00p 103.20p 300691
12/06/2025 102.00p 102.60p 98.40p 102.60p 105275
11/06/2025 102.00p 102.00p 98.40p 101.20p 121545
10/06/2025 101.20p 102.00p 97.70p 101.80p 259527
09/06/2025 95.00p 99.60p 95.00p 99.60p 225064
06/06/2025 96.30p 96.30p 94.14p 96.30p 1582705
05/06/2025 96.00p 96.30p 95.00p 95.00p 329867
04/06/2025 94.80p 95.60p 90.60p 95.00p 1941595
03/06/2025 94.10p 94.30p 92.10p 94.00p 102867
02/06/2025 91.00p 93.70p 91.00p 93.00p 82197
30/05/2025 91.70p 93.10p 91.10p 92.50p 395594
29/05/2025 93.10p 94.00p 91.40p 92.40p 222684
28/05/2025 91.60p 94.00p 90.10p 92.50p 67277
27/05/2025 92.80p 93.30p 91.70p 92.50p 178986
23/05/2025 90.30p 93.20p 86.10p 92.10p 294074
22/05/2025 89.80p 90.30p 88.63p 90.00p 226528
21/05/2025 89.00p 90.30p 89.00p 89.00p 64824
20/05/2025 88.10p 90.10p 88.00p 89.00p 192824
19/05/2025 90.30p 90.30p 88.50p 89.10p 59252
16/05/2025 87.90p 89.70p 86.40p 89.10p 290216
15/05/2025 87.30p 87.70p 83.10p 87.20p 119323
14/05/2025 85.60p 87.20p 83.30p 86.90p 238270
13/05/2025 84.90p 86.70p 84.00p 85.50p 1277878
12/05/2025 80.80p 85.80p 80.55p 84.50p 301970
09/05/2025 80.20p 81.30p 77.40p 79.60p 260577
08/05/2025 77.30p 81.50p 77.30p 80.00p 270748
07/05/2025 77.30p 81.20p 77.24p 81.20p 182874
06/05/2025 74.80p 77.60p 73.60p 77.60p 259741
02/05/2025 74.90p 76.48p 71.60p 76.20p 942275
01/05/2025 75.00p 75.60p 71.60p 74.00p 5286771
30/04/2025 74.20p 75.90p 71.60p 73.00p 1204939
29/04/2025 77.30p 77.30p 73.90p 74.10p 592059
28/04/2025 76.50p 77.10p 74.60p 74.90p 1029540
25/04/2025 77.30p 77.30p 71.21p 75.10p 648851
24/04/2025 77.30p 77.30p 73.70p 75.00p 228015
23/04/2025 75.10p 77.10p 73.30p 75.10p 443663
22/04/2025 74.10p 78.20p 73.80p 75.00p 3528223
17/04/2025 75.40p 78.10p 71.17p 76.00p 614923
16/04/2025 76.50p 78.10p 74.10p 76.10p 244944
15/04/2025 75.00p 78.30p 72.00p 77.60p 1284354
14/04/2025 74.30p 76.60p 73.00p 73.10p 464294
11/04/2025 76.90p 79.65p 73.50p 74.80p 11491974
10/04/2025 67.20p 77.00p 61.90p 75.00p 2345194
09/04/2025 79.50p 85.14p 79.40p 83.20p 3791498
08/04/2025 81.20p 83.30p 78.40p 80.80p 2486786
07/04/2025 77.50p 81.50p 75.00p 78.00p 460937
04/04/2025 78.10p 81.00p 76.20p 78.00p 5321240
03/04/2025 78.10p 80.90p 76.48p 78.00p 5083338
02/04/2025 78.10p 83.20p 78.10p 78.90p 980311
01/04/2025 79.40p 81.20p 79.00p 80.60p 383633
31/03/2025 87.00p 87.00p 79.40p 80.60p 658647
28/03/2025 83.40p 84.80p 82.00p 84.40p 1337833
27/03/2025 83.80p 86.80p 82.20p 83.40p 108214
26/03/2025 84.40p 84.80p 83.19p 83.20p 61868
25/03/2025 84.00p 85.00p 82.40p 84.20p 89074
24/03/2025 86.00p 87.60p 82.00p 83.40p 108213
21/03/2025 90.00p 90.00p 85.40p 85.60p 664205
20/03/2025 88.00p 89.80p 88.00p 89.40p 469322
19/03/2025 83.20p 88.00p 83.20p 87.80p 654698
18/03/2025 83.60p 87.40p 83.20p 87.20p 289680
17/03/2025 88.00p 88.00p 84.40p 86.20p 306997
14/03/2025 86.00p 87.00p 83.80p 84.40p 301706
13/03/2025 81.00p 86.19p 78.81p 86.00p 611277
12/03/2025 82.00p 82.00p 78.20p 81.40p 182693
11/03/2025 79.80p 80.60p 78.80p 79.60p 816971
10/03/2025 82.00p 82.00p 79.60p 80.40p 253570
07/03/2025 85.20p 85.20p 76.80p 80.80p 798861
06/03/2025 82.60p 82.80p 81.60p 81.80p 329458
05/03/2025 80.20p 83.16p 80.00p 82.00p 1066703
04/03/2025 80.20p 81.20p 79.00p 80.80p 2094726
03/03/2025 81.40p 82.40p 80.00p 81.00p 364258
28/02/2025 82.40p 84.00p 80.00p 81.20p 2636563
27/02/2025 83.00p 84.80p 81.60p 84.60p 1565839
26/02/2025 81.80p 83.00p 79.79p 82.20p 607729

*Close Price adjusted for both dividends and splits