Titon Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	80.000	80.000	80.000	80.000	79.500	0
2023-09-22	80.000	80.000	80.000	80.000	79.500	0
2023-09-21	80.000	80.000	80.000	80.000	79.500	0
2023-09-20	80.000	80.000	75.550	80.000	79.500	3,000
2023-09-19	80.000	80.000	80.000	80.000	79.500	0
2023-09-18	80.000	80.000	75.250	80.000	79.500	2,721
2023-09-15	80.000	80.000	75.550	80.000	79.500	10,985
2023-09-14	80.000	80.000	80.000	80.000	79.500	0
2023-09-13	80.000	80.000	79.000	80.000	79.500	1,500
2023-09-12	80.000	80.000	79.375	80.000	79.500	1,000
2023-09-11	80.000	80.000	75.000	80.000	79.500	31,186
2023-09-08	80.000	80.000	80.000	80.000	79.500	0
2023-09-07	80.000	80.000	79.700	80.000	79.500	5,000
2023-09-06	80.000	80.000	75.000	80.000	79.500	6,455
2023-09-05	80.000	80.000	75.550	80.000	79.500	6,000
2023-09-04	80.000	80.000	80.000	80.000	79.500	0
2023-09-01	80.000	80.000	75.550	80.000	79.500	578,220
2023-08-31	80.000	80.000	80.000	80.000	79.500	0
2023-08-30	80.000	80.000	77.200	80.000	79.500	6,500
2023-08-29	80.000	80.000	77.200	80.000	79.500	2,000
2023-08-25	80.000	80.000	80.000	80.000	79.500	0
2023-08-24	80.000	80.000	75.000	80.000	79.500	375
2023-08-23	80.000	80.000	80.000	80.000	79.500	0
2023-08-22	80.000	80.000	80.000	80.000	79.500	0
2023-08-21	80.000	80.000	77.125	78.000	77.513	96,742
2023-08-18	80.000	80.000	77.600	80.000	79.500	4,576
2023-08-17	80.000	80.000	80.000	80.000	79.500	0
2023-08-16	80.000	80.000	80.000	80.000	79.500	0
2023-08-15	80.000	80.000	75.000	80.000	79.500	19
2023-08-14	80.000	80.000	80.000	80.000	79.500	0
2023-08-11	80.000	80.000	80.000	80.000	79.500	0
2023-08-10	80.000	80.000	80.000	80.000	79.500	1,524
2023-08-09	80.000	80.000	80.000	80.000	79.500	0
2023-08-08	80.000	80.000	77.600	80.000	79.500	28,000
2023-08-07	80.000	80.500	80.000	80.000	79.500	10,000
2023-08-04	80.000	85.000	77.600	80.000	79.500	45,720
2023-08-03	80.000	80.000	80.000	80.000	79.500	0
2023-08-02	80.000	85.000	77.750	80.000	79.500	20,738
2023-08-01	80.000	80.000	75.000	80.000	79.500	45,000
2023-07-31	80.000	84.500	77.600	80.000	79.500	10,301
2023-07-28	80.000	80.000	80.000	80.000	79.500	0
2023-07-27	80.000	80.000	80.000	80.000	79.500	0
2023-07-26	80.000	80.000	80.000	80.000	79.500	0
2023-07-25	80.000	80.000	80.000	80.000	79.500	0
2023-07-24	80.000	84.500	76.275	80.000	79.500	136
2023-07-21	80.000	80.000	80.000	80.000	79.500	1,656
2023-07-20	80.000	80.000	80.000	80.000	79.500	144
2023-07-19	81.000	85.000	75.000	80.000	79.500	815
2023-07-18	81.000	81.000	81.000	81.000	80.494	0
2023-07-17	81.000	81.000	77.600	81.000	80.494	5,000
2023-07-14	81.000	81.000	78.275	81.000	80.494	31,250
2023-07-13	81.000	84.750	81.000	81.000	80.494	6
2023-07-12	81.000	85.000	81.000	81.000	80.494	51,257
2023-07-11	81.000	84.600	77.600	81.000	80.494	18,236
2023-07-10	81.000	85.000	79.800	81.000	80.494	6,230
2023-07-07	81.000	85.000	81.000	81.000	80.494	6,498
2023-07-06	78.000	84.200	78.000	81.000	80.494	23,196
2023-07-05	76.000	80.000	76.000	76.000	75.525	10,150
2023-07-04	75.000	79.500	75.000	75.000	74.531	5,000
2023-07-03	75.000	75.520	75.000	75.000	74.531	6,233

← NewerPage 14 of 22 · 1,262 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.