Titon Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	85.000	90.000	83.500	85.000	84.469	1,490
2023-12-15	85.000	91.500	85.000	85.000	84.469	1,372
2023-12-14	81.000	85.000	81.000	85.000	84.469	6,000
2023-12-13	80.000	80.000	80.000	80.000	79.500	0
2023-12-12	80.000	80.000	80.000	80.000	79.500	0
2023-12-11	80.000	80.000	80.000	80.000	79.500	0
2023-12-08	80.000	85.000	75.000	80.000	79.500	6
2023-12-07	80.000	85.000	80.000	80.000	79.500	395
2023-12-06	80.000	80.000	80.000	80.000	79.500	0
2023-12-05	80.000	85.000	80.000	80.000	79.500	2,112
2023-12-04	78.000	80.000	78.000	80.000	79.500	21,312
2023-12-01	82.500	85.000	76.250	80.000	79.500	55,665
2023-11-30	80.000	85.000	80.000	82.500	81.984	7,805
2023-11-29	75.000	80.000	75.000	80.000	79.500	39,117
2023-11-28	70.000	74.000	70.000	70.000	69.563	4,183
2023-11-27	70.000	70.000	67.025	70.000	69.563	320
2023-11-24	66.025	74.000	66.025	70.000	69.563	35,600
2023-11-23	65.000	65.000	65.000	65.000	64.594	0
2023-11-22	65.000	65.000	65.000	65.000	64.594	0
2023-11-21	65.000	65.000	62.000	65.000	64.594	2,102
2023-11-20	64.400	70.000	64.400	65.000	64.594	6,058
2023-11-17	62.500	65.500	62.500	62.500	62.109	2,905
2023-11-16	62.500	65.000	62.500	62.500	62.109	3,697
2023-11-15	62.500	62.500	62.500	62.500	62.109	0
2023-11-14	62.500	62.500	62.500	62.500	62.109	0
2023-11-13	62.500	63.350	62.500	62.500	62.109	4,300
2023-11-10	62.500	62.500	60.000	62.500	62.109	2,000
2023-11-09	62.500	62.500	62.500	62.500	62.109	0
2023-11-08	62.500	62.500	60.000	62.500	62.109	2,500
2023-11-07	65.000	70.000	65.000	65.000	64.594	71
2023-11-06	65.000	65.000	65.000	65.000	64.594	0
2023-11-03	65.000	66.700	65.000	65.000	64.594	1,250
2023-11-02	65.000	65.000	65.000	65.000	64.594	0
2023-11-01	65.000	65.000	65.000	65.000	64.594	0
2023-10-31	65.000	66.975	61.000	65.000	64.594	4,191
2023-10-30	65.000	65.000	65.000	65.000	64.594	1,996
2023-10-27	70.000	70.000	67.000	70.000	69.563	1
2023-10-26	70.000	70.000	70.000	70.000	69.563	0
2023-10-25	70.000	70.000	70.000	70.000	69.563	0
2023-10-24	70.000	70.000	70.000	70.000	69.563	0
2023-10-23	70.600	70.600	70.000	70.000	69.563	12,038
2023-10-20	72.500	72.500	72.500	72.500	72.047	0
2023-10-19	72.500	72.500	72.500	72.500	72.047	0
2023-10-18	72.500	72.500	72.500	72.500	72.047	0
2023-10-17	72.500	72.500	70.000	72.500	72.047	30,511
2023-10-16	77.500	77.500	75.000	77.500	77.016	10,342
2023-10-13	80.000	80.000	75.200	80.000	79.500	1,009
2023-10-12	80.000	80.000	80.000	80.000	79.500	0
2023-10-11	80.000	80.000	70.000	80.000	79.500	1,144
2023-10-10	75.300	75.300	75.000	75.000	74.531	4,027
2023-10-09	80.000	80.000	75.200	80.000	79.500	1,325
2023-10-06	80.000	80.000	75.200	80.000	79.500	2,007
2023-10-05	80.000	80.000	75.200	80.000	79.500	3,701
2023-10-04	80.000	80.000	80.000	80.000	79.500	0
2023-10-03	80.000	80.000	80.000	80.000	79.500	0
2023-10-02	80.000	80.000	80.000	80.000	79.500	0
2023-09-29	80.000	80.000	75.000	80.000	79.500	31,400
2023-09-28	80.000	80.000	80.000	80.000	79.500	0
2023-09-27	80.000	80.000	80.000	80.000	79.500	0
2023-09-26	80.000	80.000	80.000	80.000	79.500	0

← NewerPage 13 of 22 · 1,269 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.