Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 77.500 | 77.500 | 76.580 | 77.500 | 77.500 | 859 |
| 2024-06-11 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 337 |
| 2024-06-10 | 77.500 | 77.500 | 76.520 | 77.500 | 77.500 | 2,850 |
| 2024-06-07 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 127 |
| 2024-06-06 | 77.500 | 77.500 | 76.520 | 77.500 | 77.500 | 120 |
| 2024-06-05 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2024-06-04 | 77.500 | 77.500 | 76.300 | 77.500 | 77.500 | 800 |
| 2024-06-03 | 75.000 | 79.800 | 75.000 | 77.500 | 77.500 | 20,383 |
| 2024-05-31 | 75.000 | 75.500 | 75.000 | 75.000 | 75.000 | 3,555 |
| 2024-05-30 | 75.000 | 75.100 | 75.000 | 75.000 | 75.000 | 2,474 |
| 2024-05-29 | 75.000 | 78.400 | 75.000 | 75.000 | 75.000 | 47,076 |
| 2024-05-28 | 75.000 | 75.100 | 75.000 | 75.000 | 75.000 | 1,690 |
| 2024-05-24 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-05-23 | 75.000 | 75.000 | 70.000 | 75.000 | 75.000 | 26,000 |
| 2024-05-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-05-21 | 75.000 | 80.000 | 70.000 | 75.000 | 75.000 | 153 |
| 2024-05-20 | 75.000 | 79.700 | 75.000 | 75.000 | 75.000 | 613 |
| 2024-05-17 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-05-16 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 5,705 |
| 2024-05-15 | 75.000 | 79.500 | 71.500 | 75.000 | 75.000 | 28,756 |
| 2024-05-14 | 85.000 | 90.000 | 80.000 | 85.000 | 85.000 | 12,011 |
| 2024-05-13 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-05-10 | 85.000 | 90.000 | 78.000 | 85.000 | 85.000 | 33,182 |
| 2024-05-09 | 85.000 | 87.000 | 80.500 | 85.000 | 85.000 | 5,382 |
| 2024-05-08 | 85.000 | 90.000 | 80.500 | 85.000 | 85.000 | 1,360 |
| 2024-05-07 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-05-03 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-05-02 | 85.000 | 85.000 | 80.600 | 85.000 | 85.000 | 1,494 |
| 2024-05-01 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-04-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-04-29 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-04-26 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 0 |
| 2024-04-25 | 85.000 | 86.750 | 81.000 | 85.000 | 85.000 | 3,462 |
| 2024-04-24 | 85.000 | 89.400 | 80.650 | 85.000 | 85.000 | 10,020 |
| 2024-04-23 | 85.000 | 85.000 | 80.550 | 85.000 | 85.000 | 10,191 |
| 2024-04-22 | 80.000 | 89.817 | 80.000 | 85.000 | 85.000 | 26,817 |
| 2024-04-19 | 75.000 | 79.000 | 75.000 | 75.000 | 75.000 | 4,161 |
| 2024-04-18 | 75.000 | 78.750 | 71.250 | 75.000 | 75.000 | 38,788 |
| 2024-04-17 | 75.000 | 77.000 | 75.000 | 75.000 | 75.000 | 14,279 |
| 2024-04-16 | 75.000 | 75.000 | 73.000 | 75.000 | 75.000 | 427 |
| 2024-04-15 | 75.000 | 77.000 | 73.500 | 75.000 | 75.000 | 55,555 |
| 2024-04-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-04-11 | 75.000 | 78.200 | 75.000 | 75.000 | 75.000 | 458 |
| 2024-04-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-04-09 | 75.000 | 81.500 | 71.000 | 75.000 | 75.000 | 630 |
| 2024-04-08 | 75.000 | 80.000 | 71.500 | 75.000 | 75.000 | 6,013 |
| 2024-04-05 | 75.000 | 80.000 | 75.000 | 75.000 | 75.000 | 159 |
| 2024-04-04 | 75.000 | 75.000 | 71.550 | 75.000 | 75.000 | 3,705 |
| 2024-04-03 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-04-02 | 75.250 | 75.250 | 75.000 | 75.000 | 75.000 | 15,694 |
| 2024-03-28 | 75.000 | 78.500 | 72.200 | 77.500 | 77.500 | 17,507 |
| 2024-03-27 | 75.000 | 78.750 | 71.500 | 75.000 | 75.000 | 107,269 |
| 2024-03-26 | 75.000 | 75.000 | 70.000 | 75.000 | 75.000 | 84,730 |
| 2024-03-25 | 79.900 | 79.900 | 75.000 | 77.500 | 77.500 | 20,001 |
| 2024-03-22 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-03-21 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 6,000 |
| 2024-03-20 | 80.000 | 85.000 | 75.000 | 80.000 | 80.000 | 10,152 |
| 2024-03-19 | 80.000 | 80.000 | 76.100 | 80.000 | 80.000 | 4,547 |
| 2024-03-18 | 80.000 | 80.000 | 76.250 | 80.000 | 80.000 | 4,149 |
| 2024-03-15 | 80.000 | 80.000 | 75.600 | 80.000 | 80.000 | 11,588 |
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.