105.20p-0.40 (-0.38%)18 Jul 2025, 16:49
Tt Electronics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 18, 2025 | 105.20p | 107.60p | 103.80p | 105.20p | 225,140 |
Jul 17, 2025 | 106.00p | 107.40p | 105.00p | 105.60p | 155,263 |
Jul 16, 2025 | 108.00p | 108.80p | 105.00p | 105.40p | 119,383 |
Jul 15, 2025 | 107.20p | 109.00p | 106.00p | 108.40p | 62,833 |
Jul 14, 2025 | 108.00p | 108.08p | 104.60p | 107.00p | 749,884 |
Jul 11, 2025 | 109.00p | 109.00p | 104.80p | 107.20p | 146,529 |
Jul 10, 2025 | 109.00p | 109.00p | 105.60p | 109.00p | 49,505 |
Jul 9, 2025 | 109.00p | 109.00p | 104.80p | 106.00p | 121,489 |
Jul 8, 2025 | 107.00p | 109.00p | 105.00p | 109.00p | 55,111 |
Jul 7, 2025 | 110.60p | 113.40p | 105.80p | 106.80p | 148,813 |
Jul 4, 2025 | 112.40p | 114.60p | 108.00p | 112.80p | 285,311 |
Jul 3, 2025 | 110.00p | 113.00p | 108.00p | 112.40p | 384,180 |
Jul 2, 2025 | 108.60p | 111.00p | 106.60p | 110.60p | 172,042 |
Jul 1, 2025 | 109.60p | 111.40p | 107.60p | 107.60p | 145,170 |
Jun 30, 2025 | 105.40p | 112.00p | 102.33p | 112.00p | 1,130,173 |
Jun 27, 2025 | 106.60p | 111.20p | 105.80p | 111.20p | 473,097 |
Jun 26, 2025 | 102.80p | 107.00p | 102.20p | 106.80p | 468,074 |
Jun 25, 2025 | 101.20p | 103.60p | 100.20p | 102.40p | 80,041 |
Jun 24, 2025 | 103.40p | 103.40p | 100.00p | 101.00p | 219,543 |
Jun 23, 2025 | 103.40p | 104.00p | 100.00p | 100.80p | 172,392 |
Jun 20, 2025 | 103.40p | 104.00p | 101.00p | 103.80p | 256,805 |
Jun 19, 2025 | 104.00p | 104.00p | 103.00p | 103.00p | 94,575 |
Jun 18, 2025 | 103.40p | 104.00p | 103.20p | 103.60p | 59,422 |
Jun 17, 2025 | 103.00p | 103.60p | 101.00p | 103.60p | 111,773 |
Jun 16, 2025 | 103.00p | 104.00p | 100.20p | 103.00p | 145,366 |
Jun 13, 2025 | 102.00p | 103.80p | 100.00p | 103.20p | 300,691 |
Jun 12, 2025 | 102.00p | 102.60p | 98.40p | 102.60p | 105,274 |
Jun 11, 2025 | 102.00p | 102.00p | 98.40p | 101.20p | 121,544 |
Jun 10, 2025 | 101.20p | 102.00p | 97.70p | 101.80p | 259,527 |
Jun 9, 2025 | 95.00p | 99.60p | 95.00p | 99.60p | 225,063 |
Jun 6, 2025 | 96.30p | 96.30p | 94.14p | 96.30p | 1,582,703 |
Jun 5, 2025 | 96.00p | 96.30p | 95.00p | 95.00p | 329,866 |
Jun 4, 2025 | 94.80p | 95.60p | 90.60p | 95.00p | 1,941,594 |
Jun 3, 2025 | 94.10p | 94.30p | 92.10p | 94.00p | 102,869 |
Jun 2, 2025 | 91.00p | 93.70p | 91.00p | 93.00p | 82,199 |
May 30, 2025 | 91.70p | 93.10p | 91.10p | 92.50p | 395,595 |
May 29, 2025 | 93.10p | 94.00p | 91.40p | 92.40p | 222,682 |
May 28, 2025 | 91.60p | 94.00p | 90.10p | 92.50p | 67,277 |
May 27, 2025 | 92.80p | 93.30p | 91.70p | 92.50p | 178,985 |
May 23, 2025 | 90.30p | 93.20p | 86.10p | 92.10p | 294,074 |
May 22, 2025 | 89.80p | 90.30p | 88.63p | 90.00p | 226,525 |
May 21, 2025 | 89.00p | 90.30p | 89.00p | 89.00p | 64,823 |
May 20, 2025 | 88.10p | 90.10p | 88.00p | 89.00p | 192,827 |
May 19, 2025 | 90.30p | 90.30p | 88.50p | 89.10p | 59,250 |
May 16, 2025 | 87.90p | 89.70p | 86.40p | 89.10p | 290,215 |
May 15, 2025 | 87.30p | 87.70p | 83.10p | 87.20p | 119,322 |
May 14, 2025 | 85.60p | 87.20p | 83.30p | 86.90p | 238,268 |
May 13, 2025 | 84.90p | 86.70p | 84.00p | 85.50p | 1,277,878 |
May 12, 2025 | 80.80p | 85.80p | 80.55p | 84.50p | 301,968 |
May 9, 2025 | 80.20p | 81.30p | 77.40p | 79.60p | 260,578 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 311.00 | 11.47 |
Asos PLC | 337.50 | 6.13 |
Burberry Group PLC | 1,317.50 | 5.57 |
Rhi Magnesita N.V. | 3,020.00 | 4.86 |
Pennon Group PLC | 516.00 | 4.50 |
Senior PLC | 195.80 | 4.26 |
Fallers
Company | Price | % Chg |
---|---|---|
Gsk PLC | 1,348.00 | -4.60 |
Bridgepoint Group PLC | 341.00 | -3.89 |
Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
Softcat PLC | 1,626.00 | -2.87 |
Mondi PLC | 1,134.50 | -2.83 |
Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.