Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 70.000 | 74.860 | 70.000 | 70.000 | 69.099 | 1,134 |
| 2023-03-30 | 70.000 | 70.000 | 70.000 | 70.000 | 69.099 | 0 |
| 2023-03-29 | 70.000 | 70.000 | 70.000 | 70.000 | 69.099 | 0 |
| 2023-03-28 | 70.000 | 71.200 | 70.000 | 70.000 | 69.099 | 51,615 |
| 2023-03-27 | 70.000 | 75.000 | 70.000 | 70.000 | 69.099 | 25,791 |
| 2023-03-24 | 70.000 | 74.200 | 70.000 | 70.000 | 69.099 | 5,000 |
| 2023-03-23 | 70.000 | 75.000 | 70.000 | 70.000 | 69.099 | 984 |
| 2023-03-22 | 70.000 | 74.400 | 70.000 | 70.000 | 69.099 | 12,965 |
| 2023-03-21 | 70.000 | 73.800 | 70.000 | 70.000 | 69.099 | 2,693 |
| 2023-03-20 | 70.000 | 70.000 | 70.000 | 70.000 | 69.099 | 0 |
| 2023-03-17 | 71.000 | 71.000 | 71.000 | 71.000 | 70.086 | 0 |
| 2023-03-16 | 71.000 | 71.000 | 71.000 | 71.000 | 70.086 | 0 |
| 2023-03-15 | 71.000 | 71.000 | 71.000 | 71.000 | 70.086 | 0 |
| 2023-03-14 | 71.000 | 71.000 | 69.520 | 71.000 | 70.086 | 783 |
| 2023-03-13 | 71.000 | 73.800 | 71.000 | 71.000 | 70.086 | 81 |
| 2023-03-10 | 71.000 | 71.000 | 69.520 | 71.000 | 70.086 | 3,500 |
| 2023-03-09 | 71.000 | 71.000 | 69.300 | 71.000 | 70.086 | 265 |
| 2023-03-08 | 71.000 | 71.000 | 71.000 | 71.000 | 70.086 | 0 |
| 2023-03-07 | 71.000 | 71.000 | 71.000 | 71.000 | 70.086 | 0 |
| 2023-03-06 | 71.000 | 71.000 | 71.000 | 71.000 | 70.086 | 0 |
| 2023-03-03 | 71.000 | 71.000 | 70.880 | 71.000 | 70.086 | 21,860 |
| 2023-03-02 | 70.000 | 70.880 | 70.000 | 70.000 | 69.099 | 2,500 |
| 2023-03-01 | 70.000 | 74.000 | 70.000 | 70.000 | 69.099 | 6 |
| 2023-02-28 | 70.000 | 71.000 | 67.250 | 70.000 | 69.099 | 41,000 |
| 2023-02-27 | 70.000 | 70.000 | 68.200 | 70.000 | 69.099 | 11,846 |
| 2023-02-24 | 70.000 | 70.000 | 70.000 | 70.000 | 69.099 | 0 |
| 2023-02-23 | 70.000 | 74.000 | 70.000 | 70.000 | 69.099 | 19 |
| 2023-02-22 | 70.000 | 74.000 | 70.000 | 70.000 | 69.099 | 135 |
| 2023-02-21 | 70.000 | 70.000 | 68.200 | 70.000 | 69.099 | 952 |
| 2023-02-20 | 70.000 | 70.000 | 70.000 | 70.000 | 69.099 | 0 |
| 2023-02-17 | 70.000 | 75.000 | 70.000 | 70.000 | 69.099 | 213 |
| 2023-02-16 | 70.000 | 74.000 | 67.500 | 70.000 | 69.099 | 392 |
| 2023-02-15 | 70.000 | 75.000 | 68.200 | 70.000 | 69.099 | 2,030 |
| 2023-02-14 | 70.000 | 74.000 | 67.000 | 70.000 | 69.099 | 105 |
| 2023-02-13 | 70.000 | 73.300 | 70.000 | 70.000 | 69.099 | 3,000 |
| 2023-02-10 | 70.000 | 75.000 | 68.200 | 70.000 | 69.099 | 5,093 |
| 2023-02-09 | 70.000 | 75.000 | 70.000 | 70.000 | 69.099 | 7,185 |
| 2023-02-08 | 70.000 | 74.000 | 70.000 | 70.000 | 68.605 | 5 |
| 2023-02-07 | 70.000 | 70.000 | 70.000 | 70.000 | 68.605 | 0 |
| 2023-02-06 | 70.000 | 75.000 | 70.000 | 70.000 | 68.605 | 1,660 |
| 2023-02-03 | 70.000 | 70.000 | 67.000 | 70.000 | 68.605 | 39,721 |
| 2023-02-02 | 70.000 | 70.000 | 69.250 | 70.000 | 68.605 | 3,000 |
| 2023-02-01 | 70.000 | 70.000 | 69.100 | 70.000 | 68.605 | 4,545 |
| 2023-01-31 | 70.000 | 70.000 | 65.000 | 70.000 | 68.605 | 4,112 |
| 2023-01-30 | 70.000 | 74.000 | 70.000 | 70.000 | 68.605 | 2 |
| 2023-01-27 | 71.000 | 75.000 | 67.000 | 70.000 | 68.605 | 280,706 |
| 2023-01-26 | 72.500 | 75.000 | 68.600 | 71.000 | 69.585 | 19,585 |
| 2023-01-25 | 75.000 | 75.000 | 74.500 | 75.000 | 73.506 | 357 |
| 2023-01-24 | 74.250 | 80.000 | 74.250 | 75.000 | 73.506 | 20,294 |
| 2023-01-23 | 74.000 | 74.000 | 71.328 | 74.000 | 72.526 | 14,923 |
| 2023-01-20 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2023-01-19 | 75.000 | 80.000 | 75.000 | 75.000 | 73.506 | 198 |
| 2023-01-18 | 75.000 | 77.500 | 75.000 | 75.000 | 73.506 | 9,005 |
| 2023-01-17 | 75.000 | 76.200 | 75.000 | 75.000 | 73.506 | 3,000 |
| 2023-01-16 | 75.000 | 80.000 | 70.750 | 75.000 | 73.506 | 32,462 |
| 2023-01-13 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2023-01-12 | 75.000 | 80.000 | 75.000 | 75.000 | 73.506 | 3,293 |
| 2023-01-11 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2023-01-10 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2023-01-09 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
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.