Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-10 | 81.000 | 81.000 | 79.500 | 81.000 | 79.386 | 8,674 |
| 2022-10-07 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-06 | 81.000 | 82.999 | 81.000 | 81.000 | 79.386 | 6 |
| 2022-10-05 | 81.000 | 83.000 | 81.000 | 81.000 | 79.386 | 6,122 |
| 2022-10-04 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-10-03 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-09-30 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-09-29 | 81.000 | 81.000 | 81.000 | 81.000 | 79.386 | 0 |
| 2022-09-28 | 85.000 | 86.500 | 75.000 | 81.000 | 79.386 | 38,167 |
| 2022-09-27 | 85.000 | 85.000 | 80.000 | 85.000 | 83.306 | 5,186 |
| 2022-09-26 | 85.000 | 85.000 | 80.000 | 85.000 | 83.306 | 2,104 |
| 2022-09-23 | 85.000 | 85.000 | 85.000 | 85.000 | 83.306 | 0 |
| 2022-09-22 | 85.000 | 85.000 | 80.000 | 85.000 | 83.306 | 4,003 |
| 2022-09-21 | 85.000 | 88.700 | 85.000 | 85.000 | 83.306 | 5,727 |
| 2022-09-20 | 85.000 | 88.000 | 81.750 | 88.000 | 86.247 | 17,855 |
| 2022-09-16 | 85.000 | 88.500 | 85.000 | 85.000 | 83.306 | 20,644 |
| 2022-09-15 | 85.000 | 90.000 | 80.000 | 85.000 | 83.306 | 12,714 |
| 2022-09-14 | 85.000 | 87.700 | 80.000 | 85.000 | 83.306 | 706 |
| 2022-09-13 | 85.000 | 85.000 | 81.750 | 85.000 | 83.306 | 284 |
| 2022-09-12 | 85.000 | 85.000 | 85.000 | 85.000 | 83.306 | 0 |
| 2022-09-09 | 85.000 | 85.000 | 85.000 | 85.000 | 83.306 | 0 |
| 2022-09-08 | 85.000 | 85.000 | 85.000 | 85.000 | 83.306 | 0 |
| 2022-09-07 | 85.000 | 90.000 | 85.000 | 85.000 | 83.306 | 3 |
| 2022-09-06 | 85.000 | 85.000 | 81.750 | 85.000 | 83.306 | 513 |
| 2022-09-05 | 85.000 | 85.000 | 80.000 | 85.000 | 83.306 | 858 |
| 2022-09-02 | 85.000 | 85.000 | 85.000 | 85.000 | 83.306 | 0 |
| 2022-09-01 | 85.000 | 90.000 | 81.750 | 85.000 | 83.306 | 673 |
| 2022-08-31 | 85.000 | 85.000 | 81.600 | 85.000 | 83.306 | 4,500 |
| 2022-08-30 | 85.000 | 85.000 | 81.600 | 85.000 | 83.306 | 1,026 |
| 2022-08-26 | 85.000 | 88.750 | 85.000 | 85.000 | 83.306 | 1,000 |
| 2022-08-25 | 80.000 | 85.000 | 75.000 | 85.000 | 83.306 | 9,982 |
| 2022-08-24 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-23 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-22 | 80.000 | 80.000 | 77.500 | 80.000 | 78.406 | 5,764 |
| 2022-08-19 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-18 | 80.000 | 80.000 | 75.000 | 80.000 | 78.406 | 3,200 |
| 2022-08-17 | 80.000 | 84.000 | 80.000 | 80.000 | 78.406 | 12,000 |
| 2022-08-16 | 80.000 | 85.000 | 77.100 | 80.000 | 78.406 | 2,005 |
| 2022-08-15 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-12 | 80.000 | 85.000 | 77.100 | 80.000 | 78.406 | 1,308 |
| 2022-08-11 | 80.000 | 85.000 | 75.000 | 80.000 | 78.406 | 3,498 |
| 2022-08-10 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-09 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-08 | 80.000 | 80.000 | 80.000 | 80.000 | 78.406 | 0 |
| 2022-08-05 | 79.000 | 80.000 | 79.000 | 80.000 | 78.406 | 5,200 |
| 2022-08-04 | 75.000 | 80.000 | 75.000 | 75.000 | 73.506 | 2,000 |
| 2022-08-03 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-08-02 | 75.000 | 78.500 | 75.000 | 75.000 | 73.506 | 12,738 |
| 2022-08-01 | 75.000 | 75.000 | 72.500 | 75.000 | 73.506 | 2,000 |
| 2022-07-29 | 75.000 | 75.750 | 72.500 | 75.000 | 73.506 | 7,640 |
| 2022-07-28 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-07-27 | 75.000 | 75.000 | 75.000 | 75.000 | 73.506 | 0 |
| 2022-07-26 | 75.000 | 75.800 | 75.000 | 75.000 | 73.506 | 2,353 |
| 2022-07-25 | 75.000 | 75.000 | 71.500 | 75.000 | 73.506 | 160 |
| 2022-07-22 | 70.500 | 77.000 | 70.500 | 75.000 | 73.506 | 106,163 |
| 2022-07-21 | 82.500 | 82.500 | 82.500 | 82.500 | 80.856 | 0 |
| 2022-07-20 | 82.500 | 82.500 | 80.000 | 82.500 | 80.856 | 129 |
| 2022-07-19 | 82.500 | 82.500 | 80.000 | 82.500 | 80.856 | 2,500 |
| 2022-07-18 | 82.500 | 82.500 | 82.500 | 82.500 | 80.856 | 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.