Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-29 | 75.000 | 75.440 | 75.000 | 75.000 | 74.531 | 25,000 |
| 2023-06-28 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-27 | 75.000 | 75.440 | 75.000 | 75.000 | 74.531 | 20,777 |
| 2023-06-26 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-23 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-22 | 75.000 | 79.700 | 75.000 | 75.000 | 74.531 | 14,415 |
| 2023-06-21 | 75.000 | 77.770 | 75.000 | 75.000 | 74.531 | 10,000 |
| 2023-06-20 | 75.000 | 75.000 | 73.660 | 75.000 | 74.531 | 101,735 |
| 2023-06-19 | 75.000 | 78.000 | 75.000 | 75.000 | 74.531 | 4,475 |
| 2023-06-16 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-15 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-14 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-13 | 75.000 | 78.250 | 72.850 | 75.000 | 74.531 | 22,000 |
| 2023-06-12 | 75.000 | 78.450 | 75.000 | 75.000 | 74.531 | 2,057 |
| 2023-06-09 | 75.000 | 75.000 | 74.625 | 75.000 | 74.531 | 55,000 |
| 2023-06-08 | 75.000 | 79.400 | 74.400 | 75.000 | 74.531 | 8,521 |
| 2023-06-07 | 75.000 | 78.750 | 73.200 | 75.000 | 74.531 | 7,391 |
| 2023-06-06 | 75.000 | 76.900 | 75.000 | 75.000 | 74.531 | 9,877 |
| 2023-06-05 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 0 |
| 2023-06-02 | 75.000 | 80.000 | 71.250 | 75.000 | 74.531 | 2,501 |
| 2023-06-01 | 75.000 | 75.000 | 75.000 | 75.000 | 74.531 | 145,000 |
| 2023-05-31 | 75.000 | 76.250 | 75.000 | 75.000 | 74.034 | 445 |
| 2023-05-30 | 75.000 | 76.800 | 70.750 | 75.000 | 74.034 | 4,169 |
| 2023-05-26 | 75.000 | 76.800 | 70.500 | 75.000 | 74.034 | 71,500 |
| 2023-05-25 | 75.000 | 75.000 | 75.000 | 75.000 | 74.034 | 0 |
| 2023-05-24 | 75.000 | 75.000 | 72.000 | 75.000 | 74.034 | 40,000 |
| 2023-05-23 | 76.500 | 80.000 | 71.500 | 75.000 | 74.034 | 51,649 |
| 2023-05-22 | 76.500 | 76.500 | 76.500 | 76.500 | 75.515 | 0 |
| 2023-05-19 | 84.000 | 84.000 | 74.250 | 76.500 | 75.515 | 37,697 |
| 2023-05-18 | 87.000 | 91.000 | 82.000 | 87.000 | 85.880 | 8,522 |
| 2023-05-17 | 87.000 | 89.500 | 87.000 | 87.000 | 85.880 | 3,681 |
| 2023-05-16 | 86.000 | 86.000 | 84.250 | 86.000 | 84.893 | 1,000 |
| 2023-05-15 | 86.000 | 88.375 | 84.200 | 86.000 | 84.893 | 21,731 |
| 2023-05-12 | 86.000 | 86.000 | 86.000 | 86.000 | 84.893 | 0 |
| 2023-05-11 | 84.100 | 86.000 | 84.100 | 86.000 | 84.893 | 9,871 |
| 2023-05-10 | 82.500 | 82.500 | 80.000 | 82.500 | 81.438 | 23,459 |
| 2023-05-09 | 80.000 | 84.000 | 75.250 | 82.500 | 81.438 | 56,019 |
| 2023-05-05 | 80.000 | 80.000 | 77.250 | 80.000 | 78.970 | 6,147 |
| 2023-05-04 | 80.000 | 83.000 | 80.000 | 80.000 | 78.970 | 2,714 |
| 2023-05-03 | 80.000 | 80.000 | 80.000 | 80.000 | 78.970 | 0 |
| 2023-05-02 | 80.000 | 80.000 | 80.000 | 80.000 | 78.970 | 0 |
| 2023-04-28 | 80.000 | 80.000 | 80.000 | 80.000 | 78.970 | 0 |
| 2023-04-27 | 80.000 | 80.000 | 77.000 | 80.000 | 78.970 | 5,791 |
| 2023-04-26 | 76.000 | 83.000 | 76.000 | 80.000 | 78.970 | 31,500 |
| 2023-04-25 | 74.000 | 79.940 | 73.660 | 76.000 | 75.022 | 14,728 |
| 2023-04-24 | 74.000 | 78.000 | 74.000 | 74.000 | 73.047 | 2,627 |
| 2023-04-21 | 74.000 | 77.900 | 73.300 | 74.000 | 73.047 | 16,361 |
| 2023-04-20 | 74.000 | 74.000 | 70.000 | 74.000 | 73.047 | 72 |
| 2023-04-19 | 74.000 | 77.200 | 74.000 | 74.000 | 73.047 | 5,500 |
| 2023-04-18 | 74.000 | 74.000 | 72.500 | 74.000 | 73.047 | 12,500 |
| 2023-04-17 | 74.000 | 74.000 | 73.200 | 74.000 | 73.047 | 9,000 |
| 2023-04-14 | 75.000 | 77.000 | 71.600 | 74.000 | 73.047 | 39,216 |
| 2023-04-13 | 75.000 | 77.000 | 75.000 | 75.000 | 74.034 | 72,500 |
| 2023-04-12 | 70.000 | 75.000 | 70.000 | 70.000 | 69.099 | 55,486 |
| 2023-04-11 | 70.000 | 74.860 | 70.000 | 70.000 | 69.099 | 129,036 |
| 2023-04-06 | 70.000 | 70.000 | 70.000 | 70.000 | 69.099 | 0 |
| 2023-04-05 | 70.000 | 74.860 | 65.000 | 70.000 | 69.099 | 1,265,053 |
| 2023-04-04 | 70.000 | 74.860 | 70.000 | 70.000 | 69.099 | 11,038 |
| 2023-04-03 | 70.000 | 74.860 | 70.000 | 70.000 | 69.099 | 186 |
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.