Titon Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	90.000	93.500	89.500	90.000	86.499	5,686
2022-04-14	90.000	91.850	90.000	90.000	86.499	8,350
2022-04-13	90.000	91.925	90.000	90.000	86.499	1,638
2022-04-12	90.000	90.000	90.000	90.000	86.499	0
2022-04-11	90.000	90.000	90.000	90.000	86.499	0
2022-04-08	90.000	90.000	90.000	90.000	86.499	0
2022-04-07	90.000	90.000	90.000	90.000	86.499	0
2022-04-06	90.000	90.000	88.100	90.000	86.499	1,797
2022-04-05	90.000	90.000	90.000	90.000	86.499	0
2022-04-04	90.000	90.000	85.000	90.000	86.499	15,500
2022-04-01	86.000	92.000	85.000	90.000	86.499	9,022
2022-03-31	86.000	89.890	86.000	86.000	82.655	327
2022-03-30	86.000	89.917	86.000	86.000	82.655	5,610
2022-03-29	84.800	88.950	84.800	86.000	82.655	16,825
2022-03-28	83.500	83.500	83.500	83.500	80.252	0
2022-03-25	83.500	83.500	83.500	83.500	80.252	0
2022-03-24	83.500	83.500	83.500	83.500	80.252	0
2022-03-23	83.500	84.400	83.500	83.500	80.252	3,550
2022-03-22	83.500	84.400	83.500	83.500	80.252	3,800
2022-03-21	83.500	88.000	83.500	83.500	80.252	17,808
2022-03-18	83.500	85.000	83.500	83.500	80.252	8,894
2022-03-17	83.500	86.500	83.500	83.500	80.252	14,569
2022-03-16	80.000	80.000	80.000	80.000	76.888	0
2022-03-15	80.000	85.000	80.000	80.000	76.888	4
2022-03-14	80.000	80.000	79.600	80.000	76.888	2,809
2022-03-11	85.000	85.000	85.000	85.000	81.694	7,224
2022-03-10	80.000	85.000	80.000	80.000	76.888	1,518
2022-03-09	80.000	85.000	77.500	84.500	81.213	16,930
2022-03-08	80.000	85.000	75.600	80.000	76.888	2,170
2022-03-07	86.000	86.000	78.000	82.500	79.291	56,283
2022-03-04	90.000	93.400	86.000	87.500	84.097	7,370
2022-03-03	90.000	93.400	85.100	90.000	86.499	6,505
2022-03-02	92.500	95.000	88.684	90.000	86.499	5,763
2022-03-01	92.500	92.500	90.000	92.500	88.902	13,802
2022-02-28	88.600	93.400	88.600	92.500	88.902	16,379
2022-02-25	84.750	90.000	84.750	85.000	81.694	2,280
2022-02-24	82.500	85.000	81.000	82.500	79.291	4,180
2022-02-23	80.000	90.000	79.750	85.000	81.694	114,031
2022-02-22	64.750	84.400	64.750	80.000	76.888	90,091
2022-02-21	100.00	105.00	98.880	100.00	96.111	1,534
2022-02-18	100.00	103.30	100.00	100.00	96.111	968
2022-02-17	102.50	103.50	97.750	100.00	96.111	65,266
2022-02-16	102.50	104.30	100.00	102.50	98.513	22,783
2022-02-15	107.50	107.94	100.00	102.50	98.513	6,077
2022-02-14	108.90	108.90	105.50	107.50	103.32	30,220
2022-02-11	110.00	112.00	107.00	110.00	105.72	20,223
2022-02-10	110.00	110.00	110.00	110.00	105.72	0
2022-02-09	110.00	110.00	108.75	110.00	105.72	924
2022-02-08	110.00	112.99	110.00	110.00	105.72	12,430
2022-02-07	113.95	113.95	110.00	110.00	105.72	18,780
2022-02-04	115.00	117.00	113.00	115.00	110.53	9,166
2022-02-03	115.00	118.00	115.00	115.00	110.53	9,458
2022-02-02	115.00	119.50	111.50	115.00	110.53	15,334
2022-02-01	113.75	120.00	113.75	115.00	110.53	27,166
2022-01-31	110.00	115.00	110.00	110.00	105.72	4,513
2022-01-28	109.00	112.52	109.00	109.00	104.76	2,836
2022-01-27	108.50	111.25	107.75	109.00	104.76	15,700
2022-01-26	111.00	112.00	111.00	111.00	103.80	8,353
2022-01-25	111.00	112.25	107.00	111.00	103.80	11,366
2022-01-24	113.50	115.00	108.00	111.00	103.80	60,580

← NewerPage 20 of 22 · 1,269 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.