Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 80.000 | 80.000 | 79.725 | 80.000 | 80.000 | 7,953 |
| 2024-03-13 | 80.000 | 80.000 | 75.500 | 80.000 | 80.000 | 1,681 |
| 2024-03-12 | 80.000 | 80.000 | 75.575 | 80.000 | 80.000 | 8,705 |
| 2024-03-11 | 80.000 | 80.000 | 75.500 | 80.000 | 80.000 | 517 |
| 2024-03-08 | 80.000 | 81.200 | 75.000 | 80.000 | 80.000 | 26,679 |
| 2024-03-07 | 80.000 | 81.975 | 75.000 | 80.000 | 80.000 | 16,512 |
| 2024-03-06 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 3,046 |
| 2024-03-05 | 80.000 | 80.000 | 79.525 | 80.000 | 80.000 | 2,037 |
| 2024-03-04 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 402 |
| 2024-03-01 | 80.000 | 83.500 | 76.000 | 76.000 | 76.000 | 9,944 |
| 2024-02-29 | 80.000 | 80.000 | 78.350 | 80.000 | 80.000 | 7,000 |
| 2024-02-28 | 81.500 | 81.500 | 78.000 | 81.500 | 81.500 | 7,500 |
| 2024-02-27 | 81.500 | 83.000 | 80.475 | 83.000 | 83.000 | 16,052 |
| 2024-02-26 | 81.500 | 81.500 | 76.150 | 81.500 | 81.500 | 35,149 |
| 2024-02-23 | 82.500 | 86.094 | 82.500 | 82.500 | 82.500 | 6,969 |
| 2024-02-22 | 80.000 | 83.220 | 80.000 | 80.000 | 80.000 | 5,997 |
| 2024-02-21 | 80.000 | 80.925 | 76.000 | 80.000 | 79.500 | 23,866 |
| 2024-02-20 | 80.000 | 81.475 | 80.000 | 80.000 | 79.500 | 6,131 |
| 2024-02-19 | 80.000 | 80.000 | 78.000 | 80.000 | 79.500 | 4,698 |
| 2024-02-16 | 80.000 | 80.000 | 80.000 | 80.000 | 79.500 | 0 |
| 2024-02-15 | 80.000 | 80.000 | 78.000 | 80.000 | 79.500 | 1,000 |
| 2024-02-14 | 80.000 | 80.000 | 80.000 | 80.000 | 79.500 | 0 |
| 2024-02-13 | 80.000 | 80.000 | 78.575 | 80.000 | 79.500 | 792 |
| 2024-02-12 | 80.000 | 80.000 | 78.500 | 80.000 | 79.500 | 5,000 |
| 2024-02-09 | 80.000 | 80.000 | 76.000 | 80.000 | 79.500 | 35 |
| 2024-02-08 | 82.500 | 83.500 | 80.000 | 80.000 | 79.500 | 9,332 |
| 2024-02-07 | 82.500 | 82.500 | 81.900 | 82.500 | 81.984 | 2,115 |
| 2024-02-06 | 82.500 | 82.500 | 82.500 | 82.500 | 81.984 | 0 |
| 2024-02-05 | 82.500 | 84.450 | 82.500 | 82.500 | 81.984 | 400 |
| 2024-02-02 | 82.500 | 82.500 | 81.750 | 82.500 | 81.984 | 3,273 |
| 2024-02-01 | 82.500 | 85.000 | 82.500 | 82.500 | 81.984 | 5,000 |
| 2024-01-31 | 80.000 | 80.000 | 80.000 | 80.000 | 79.500 | 0 |
| 2024-01-30 | 80.000 | 80.000 | 80.000 | 80.000 | 79.500 | 0 |
| 2024-01-29 | 80.000 | 84.500 | 80.000 | 80.000 | 79.500 | 85 |
| 2024-01-26 | 80.000 | 80.000 | 79.050 | 80.000 | 79.500 | 687 |
| 2024-01-25 | 80.000 | 84.000 | 77.025 | 80.000 | 79.500 | 9,049 |
| 2024-01-24 | 86.600 | 90.000 | 86.600 | 90.000 | 89.438 | 6,029 |
| 2024-01-23 | 85.000 | 90.000 | 85.000 | 85.000 | 84.469 | 1 |
| 2024-01-22 | 85.000 | 89.000 | 85.000 | 85.000 | 84.469 | 5,000 |
| 2024-01-19 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2024-01-18 | 85.000 | 85.000 | 81.000 | 85.000 | 84.469 | 375 |
| 2024-01-17 | 85.000 | 85.000 | 84.400 | 85.000 | 84.469 | 7,104 |
| 2024-01-16 | 82.500 | 85.000 | 81.250 | 85.000 | 84.469 | 11,214 |
| 2024-01-15 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2024-01-12 | 85.000 | 89.000 | 85.000 | 85.000 | 84.469 | 13,124 |
| 2024-01-11 | 85.000 | 89.000 | 82.050 | 85.000 | 84.469 | 5,235 |
| 2024-01-10 | 85.000 | 85.000 | 80.000 | 85.000 | 84.469 | 12 |
| 2024-01-09 | 85.000 | 86.975 | 81.250 | 85.000 | 84.469 | 17,487 |
| 2024-01-08 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2024-01-05 | 85.000 | 85.000 | 82.250 | 85.000 | 84.469 | 1,177 |
| 2024-01-04 | 85.000 | 90.000 | 82.525 | 85.000 | 84.469 | 11,357 |
| 2024-01-03 | 85.000 | 86.250 | 81.500 | 85.000 | 84.469 | 4,913 |
| 2024-01-02 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2023-12-29 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2023-12-28 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2023-12-27 | 85.000 | 89.000 | 80.000 | 85.000 | 84.469 | 26,359 |
| 2023-12-22 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2023-12-21 | 85.000 | 90.000 | 83.500 | 85.000 | 84.469 | 6,097 |
| 2023-12-20 | 85.000 | 85.000 | 85.000 | 85.000 | 84.469 | 0 |
| 2023-12-19 | 85.000 | 90.000 | 85.000 | 85.000 | 84.469 | 179 |
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.