Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 1 |
| 2026-04-30 | 75.000 | 78.000 | 71.500 | 75.000 | 75.000 | 21,490 |
| 2026-04-29 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 21 |
| 2026-04-28 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 84 |
| 2026-04-27 | 75.000 | 75.000 | 73.500 | 75.000 | 75.000 | 2,033 |
| 2026-04-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-04-23 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-04-22 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 6 |
| 2026-04-21 | 75.000 | 75.000 | 73.500 | 75.000 | 75.000 | 1,500 |
| 2026-04-20 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 13,095 |
| 2026-04-17 | 72.650 | 75.000 | 72.650 | 75.000 | 75.000 | 11,542 |
| 2026-04-16 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 25,000 |
| 2026-04-15 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 5,006 |
| 2026-04-14 | 72.500 | 73.500 | 71.750 | 72.500 | 72.500 | 8,213 |
| 2026-04-13 | 72.500 | 72.500 | 71.750 | 72.500 | 72.500 | 996 |
| 2026-04-10 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 25,000 |
| 2026-04-09 | 72.500 | 75.000 | 71.250 | 72.500 | 72.500 | 7,000 |
| 2026-04-08 | 72.500 | 73.000 | 72.500 | 72.500 | 72.500 | 13,281 |
| 2026-04-07 | 72.500 | 73.000 | 72.500 | 72.500 | 72.500 | 3,000 |
| 2026-04-02 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 8 |
| 2026-04-01 | 72.500 | 75.000 | 72.500 | 72.500 | 72.500 | 38 |
| 2026-03-31 | 72.500 | 73.000 | 70.000 | 72.500 | 72.500 | 3,739 |
| 2026-03-30 | 75.000 | 75.000 | 70.000 | 72.500 | 72.500 | 17,260 |
| 2026-03-27 | 75.000 | 75.000 | 72.500 | 75.000 | 75.000 | 10,000 |
| 2026-03-26 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2026-03-25 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-03-24 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2026-03-23 | 80.000 | 85.000 | 75.000 | 77.500 | 77.500 | 10,100 |
| 2026-03-20 | 80.000 | 80.000 | 77.000 | 80.000 | 80.000 | 16,237 |
| 2026-03-19 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 3,702 |
| 2026-03-18 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-03-17 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-03-16 | 85.000 | 86.450 | 85.000 | 85.000 | 85.000 | 3,900 |
| 2026-03-13 | 85.000 | 85.000 | 80.000 | 85.000 | 85.000 | 946 |
| 2026-03-12 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-03-11 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-03-10 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-03-09 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2026-03-06 | 87.500 | 87.500 | 86.000 | 87.500 | 87.500 | 10,000 |
| 2026-03-05 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-03-04 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-03-03 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 0 |
| 2026-03-02 | 90.000 | 90.000 | 86.500 | 90.000 | 90.000 | 1,306 |
| 2026-02-27 | 92.500 | 92.500 | 90.000 | 92.500 | 92.500 | 7,445 |
| 2026-02-26 | 95.000 | 100.00 | 90.000 | 94.000 | 94.000 | 51,624 |
| 2026-02-25 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 47,915 |
| 2026-02-24 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 10,000 |
| 2026-02-23 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 3,003 |
| 2026-02-20 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 44,500 |
| 2026-02-19 | 95.000 | 100.00 | 92.000 | 95.000 | 95.000 | 73,001 |
| 2026-02-18 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3,021 |
| 2026-02-17 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 23,750 |
| 2026-02-16 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 5 |
| 2026-02-13 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 340 |
| 2026-02-12 | 95.000 | 95.000 | 90.000 | 95.000 | 95.000 | 29,239 |
| 2026-02-11 | 90.500 | 90.500 | 90.000 | 90.500 | 90.500 | 92,500 |
| 2026-02-10 | 95.000 | 95.000 | 93.700 | 95.000 | 95.000 | 2,129 |
| 2026-02-09 | 95.000 | 100.00 | 90.000 | 95.000 | 95.000 | 30,252 |
| 2026-02-06 | 95.000 | 100.00 | 95.000 | 95.000 | 95.000 | 5 |
| 2026-02-05 | 95.000 | 95.500 | 90.500 | 95.000 | 95.000 | 18,723 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-02-22 | 0.0050 GBP |
| 2023-06-01 | 0.0050 GBP |
| 2023-05-25 | 0.3726 GBP |
| 2023-02-09 | 0.0050 GBP |
| 2022-05-26 | 0.0150 GBP |
| 2022-01-27 | 0.0300 GBP |
| 2021-05-20 | 0.0150 GBP |
| 2021-02-04 | 0.0200 GBP |
| 2020-01-16 | 0.0300 GBP |
| 2019-05-23 | 0.0175 GBP |
| 2019-01-17 | 0.0300 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.