Titon Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	82.500	85.000	82.500	82.500	80.856	1
2022-07-14	82.500	82.500	82.500	82.500	80.856	0
2022-07-13	82.500	82.500	80.500	82.500	80.856	2,189
2022-07-12	82.500	82.900	82.500	82.500	80.856	4,292
2022-07-11	82.500	84.200	82.500	82.500	80.856	1
2022-07-08	84.600	84.600	82.000	82.500	80.856	3,950
2022-07-07	85.000	85.000	85.000	85.000	83.306	0
2022-07-06	85.000	90.000	82.000	85.000	83.306	168
2022-07-05	86.000	90.000	81.000	85.000	83.306	7,534
2022-07-04	86.000	87.872	82.000	86.000	84.286	1,673
2022-07-01	86.000	87.889	86.000	86.000	84.286	622
2022-06-30	86.000	86.000	86.000	86.000	84.286	0
2022-06-29	87.500	88.500	86.000	86.000	84.286	2,500
2022-06-28	87.500	88.500	86.000	87.500	85.757	1,350
2022-06-27	87.500	88.500	87.500	87.500	85.757	2,500
2022-06-24	91.000	91.940	87.000	87.500	85.757	11,000
2022-06-23	93.000	93.000	88.000	91.000	89.187	43,406
2022-06-22	95.000	95.000	90.750	95.000	93.107	5,000
2022-06-21	95.200	95.200	91.000	95.000	93.107	15,346
2022-06-20	100.00	100.00	95.000	100.00	98.007	1,688
2022-06-17	100.00	100.00	97.250	100.00	98.007	5,000
2022-06-16	99.250	105.00	99.250	100.00	98.007	14,003
2022-06-15	95.000	95.000	95.000	95.000	93.107	2,500
2022-06-14	100.00	101.00	95.200	100.00	98.007	9,825
2022-06-13	100.00	100.00	95.000	100.00	98.007	15,494
2022-06-10	102.50	102.50	100.00	102.50	100.46	10,000
2022-06-09	105.00	105.00	100.63	105.00	102.91	2,175
2022-06-08	105.00	110.00	105.00	105.00	102.91	46,965
2022-06-07	90.000	105.00	90.000	105.00	102.91	75,814
2022-06-06	81.000	90.000	80.210	86.000	84.286	9,473
2022-06-01	81.000	81.000	81.000	81.000	79.386	0
2022-05-31	80.210	85.000	80.210	81.000	79.386	3,852
2022-05-30	80.000	84.830	80.000	80.000	78.406	980,000
2022-05-27	80.000	82.500	78.440	80.000	78.406	18,300
2022-05-26	78.440	80.000	78.440	80.000	78.406	2,517
2022-05-25	77.500	77.500	75.960	77.500	74.486	1,500
2022-05-24	77.500	77.500	75.960	77.500	74.486	1,500
2022-05-23	77.500	79.250	75.700	77.500	74.486	2,857
2022-05-20	77.500	77.500	75.600	77.500	74.486	600
2022-05-19	75.000	80.000	75.000	77.500	74.486	17,007
2022-05-18	75.000	79.000	75.000	75.000	72.083	600
2022-05-17	75.000	75.000	75.000	75.000	72.083	0
2022-05-16	75.000	75.000	75.000	75.000	72.083	0
2022-05-13	75.000	79.000	72.300	75.000	72.083	8,292
2022-05-12	75.000	84.000	70.000	75.000	72.083	20,716
2022-05-11	90.000	90.000	90.000	90.000	86.499	110,500
2022-05-10	90.000	90.000	90.000	90.000	86.499	0
2022-05-09	90.000	90.000	86.400	90.000	86.499	1,500
2022-05-06	90.000	90.000	90.000	90.000	86.499	0
2022-05-05	90.000	93.000	90.000	90.000	86.499	2
2022-05-04	90.000	90.000	90.000	90.000	86.499	0
2022-05-03	90.000	93.000	90.000	90.000	86.499	537
2022-04-29	90.000	90.000	90.000	90.000	86.499	0
2022-04-28	90.000	90.000	90.000	90.000	86.499	0
2022-04-27	90.000	92.100	86.190	90.000	86.499	15,591
2022-04-26	90.000	93.700	90.000	90.000	86.499	11
2022-04-25	90.000	95.000	90.000	90.000	86.499	3,625
2022-04-22	90.000	90.000	90.000	90.000	86.499	5,000
2022-04-21	90.000	90.000	88.100	90.000	86.499	1,448
2022-04-20	90.000	90.000	88.100	90.000	86.499	4,800

← NewerPage 19 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.