Titon Holdings Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	82.500	85.000	82.500	82.500	82.500	1,877
2026-10-20	82.500	85.000	82.500	82.500	82.500	11,753
2026-10-19	82.500	82.500	81.400	82.500	82.500	13,006
2026-10-16	80.416	84.500	80.416	82.500	82.500	35,911
2026-10-15	78.100	84.740	78.100	80.000	80.000	41,385
2026-10-14	77.500	77.500	75.000	77.500	77.500	19
2026-10-13	77.500	80.000	77.000	77.500	77.500	26,477
2026-10-12	77.500	77.500	77.500	77.500	77.500	0
2026-10-09	77.500	79.750	75.000	77.500	77.500	993
2026-10-08	77.500	80.000	75.000	77.500	77.500	6
2026-10-07	77.500	77.500	76.563	77.500	77.500	14,260
2026-10-06	77.500	80.000	75.000	77.500	77.500	448
2026-10-05	77.500	80.000	75.500	77.500	77.500	2,574
2026-10-02	77.500	80.000	77.500	77.500	77.500	10
2026-10-01	77.500	77.500	76.500	77.500	77.500	34,000
2026-09-30	77.500	77.500	75.000	77.500	77.500	5,003
2026-09-29	77.500	77.500	77.500	77.500	77.500	0
2026-09-28	72.500	80.000	70.000	77.500	77.500	61,384
2026-09-25	72.500	75.000	72.500	72.500	72.500	26
2026-09-24	72.500	75.000	70.500	72.500	72.500	5,383
2026-09-23	72.500	75.000	72.500	72.500	72.500	10,004
2026-09-22	72.500	75.000	72.500	72.500	72.500	2
2026-09-21	72.500	72.500	70.000	72.500	72.500	645
2026-09-18	72.500	72.500	70.000	72.500	72.500	12,000
2026-09-17	75.000	75.000	74.000	75.000	75.000	4,200
2026-09-16	75.000	80.000	70.000	75.000	75.000	70
2026-09-15	75.000	75.000	70.250	75.000	75.000	2,400
2026-09-14	75.000	75.000	70.000	75.000	75.000	126
2026-09-11	77.500	77.500	77.500	77.500	77.500	3,000
2026-09-10	77.500	77.500	75.000	77.500	77.500	8,487
2026-09-09	77.500	80.000	75.000	77.500	77.500	8,502
2026-09-08	77.500	77.500	75.000	77.500	77.500	6,400
2026-09-07	80.000	85.000	75.000	77.500	77.500	11,954
2026-09-04	80.000	80.000	75.500	75.500	75.500	9,366
2026-09-03	82.500	82.500	80.000	82.500	82.500	7,500
2026-09-02	82.500	82.500	80.550	82.500	82.500	1,311
2026-09-01	82.500	85.000	80.000	82.500	82.500	6,315
2026-08-28	82.500	85.000	82.500	82.500	82.500	1,073
2026-08-27	85.000	90.000	81.000	82.500	82.500	5,003
2026-08-26	85.000	85.000	85.000	85.000	85.000	0
2026-08-25	85.000	90.000	80.000	85.000	85.000	15,002
2026-08-24	85.000	90.000	80.000	85.000	85.000	1,665
2026-08-21	87.500	90.000	80.000	85.000	85.000	5,050
2026-08-20	87.500	90.000	85.000	87.500	87.500	15,347
2026-08-19	87.500	90.000	87.500	87.500	87.500	10,169
2026-08-18	85.000	90.000	84.000	85.000	85.000	9,787
2026-08-17	85.000	90.000	80.000	85.000	85.000	4,214
2026-08-14	85.000	87.000	85.000	85.000	85.000	5,000
2026-08-13	85.000	90.000	80.000	85.000	85.000	131
2026-08-12	85.000	90.000	80.000	85.000	85.000	26,070
2026-08-11	95.000	95.000	95.000	95.000	95.000	0
2026-08-10	82.500	100.00	80.000	95.000	95.000	46,025
2026-08-07	82.500	85.000	80.000	82.500	82.500	7,827
2026-08-06	82.500	85.000	82.500	82.500	82.500	12,912
2026-08-05	82.500	85.000	80.000	82.500	82.500	104,935
2026-08-04	82.500	85.000	81.250	82.500	82.500	50,053
2026-08-03	82.500	85.000	82.500	82.500	82.500	1
2026-07-31	82.500	85.000	82.220	82.500	82.500	5,469
2026-07-30	82.500	82.500	82.500	82.500	82.500	0
2026-07-29	80.000	85.000	80.000	82.500	82.500	25,329

Page 1 of 5 · 254 trading daysOlder →

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.