Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2023-01-05 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2023-01-04 | 75.000 | 75.000 | 72.750 | 75.000 | 73.506 | 1,084 |
| 2023-01-03 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-12-30 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-12-29 | 75.000 | 75.000 | 71.600 | 75.000 | 73.506 | 706 |
| 2022-12-28 | 75.000 | 79.000 | 70.000 | 75.000 | 73.506 | 570 |
| 2022-12-23 | 75.000 | 77.500 | 75.000 | 75.000 | 73.506 | 375 |
| 2022-12-22 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-12-21 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-12-20 | 76.000 | 80.000 | 74.550 | 75.000 | 73.506 | 2,001 |
| 2022-12-19 | 76.000 | 76.000 | 76.000 | 76.000 | 74.486 | 0 |
| 2022-12-16 | 76.000 | 76.000 | 76.000 | 76.000 | 74.486 | 0 |
| 2022-12-15 | 72.600 | 76.000 | 72.600 | 76.000 | 74.486 | 37,149 |
| 2022-12-14 | 70.000 | 75.000 | 70.000 | 70.000 | 68.605 | 6,207 |
| 2022-12-13 | 70.000 | 70.000 | 70.000 | 70.000 | 68.605 | 0 |
| 2022-12-12 | 70.000 | 72.500 | 67.500 | 70.000 | 68.605 | 47,967 |
| 2022-12-09 | 70.000 | 70.000 | 66.500 | 70.000 | 68.605 | 8,000 |
| 2022-12-08 | 70.000 | 75.000 | 68.900 | 70.000 | 68.605 | 3,022 |
| 2022-12-07 | 70.000 | 70.000 | 70.000 | 70.000 | 68.605 | 0 |
| 2022-12-06 | 70.000 | 75.000 | 68.950 | 70.000 | 68.605 | 11,010 |
| 2022-12-05 | 67.500 | 75.000 | 65.000 | 70.000 | 68.605 | 123,662 |
| 2022-12-02 | 71.000 | 72.000 | 65.000 | 67.500 | 66.155 | 48,639 |
| 2022-12-01 | 71.000 | 75.000 | 67.500 | 71.000 | 69.585 | 2,828 |
| 2022-11-30 | 71.000 | 72.000 | 70.000 | 71.000 | 69.585 | 11,454 |
| 2022-11-29 | 75.000 | 76.400 | 70.000 | 71.000 | 69.585 | 17,814 |
| 2022-11-28 | 81.000 | 81.000 | 77.000 | 81.000 | 79.386 | 798 |
| 2022-11-25 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-11-24 | 81.000 | 85.000 | 77.600 | 81.000 | 79.386 | 10,847 |
| 2022-11-23 | 81.000 | 81.100 | 77.000 | 81.000 | 79.386 | 17,430 |
| 2022-11-22 | 81.000 | 81.000 | 77.500 | 81.000 | 79.386 | 9,000 |
| 2022-11-21 | 79.000 | 79.000 | 79.000 | 79.000 | 77.426 | 11 |
| 2022-11-18 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-11-17 | 80.000 | 81.000 | 75.500 | 81.000 | 79.386 | 102,992 |
| 2022-11-16 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-11-15 | 80.000 | 80.000 | 78.500 | 80.000 | 78.406 | 1,006 |
| 2022-11-14 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-11-11 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-11-10 | 80.000 | 85.000 | 80.000 | 80.000 | 78.406 | 10,825 |
| 2022-11-09 | 80.000 | 83.150 | 80.000 | 80.000 | 78.406 | 5,555 |
| 2022-11-08 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-11-07 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-11-04 | 80.000 | 83.440 | 78.500 | 80.000 | 78.406 | 352 |
| 2022-11-03 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-11-02 | 81.000 | 81.000 | 78.750 | 81.000 | 79.386 | 3,000 |
| 2022-11-01 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-31 | 81.000 | 83.800 | 78.500 | 81.000 | 79.386 | 1,918 |
| 2022-10-28 | 81.000 | 83.800 | 81.000 | 81.000 | 79.386 | 761 |
| 2022-10-27 | 81.000 | 85.000 | 81.000 | 81.000 | 79.386 | 11 |
| 2022-10-26 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-25 | 81.000 | 82.000 | 80.000 | 81.000 | 79.386 | 29,558 |
| 2022-10-24 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-21 | 81.000 | 83.500 | 81.000 | 81.000 | 79.386 | 8,500 |
| 2022-10-20 | 81.000 | 82.000 | 81.000 | 81.000 | 79.386 | 3,221 |
| 2022-10-19 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-18 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-17 | 81.000 | 85.000 | 77.800 | 81.000 | 79.386 | 5,662 |
| 2022-10-14 | 81.000 | 81.000 | 79.500 | 81.000 | 79.386 | 9,800 |
| 2022-10-13 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-12 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 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.