Titon Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	113.50	116.20	113.50	113.50	106.14	21,977
2022-01-20	113.50	115.50	113.50	113.50	106.14	5,059
2022-01-19	113.50	115.85	112.00	113.50	106.14	22,402
2022-01-18	113.50	115.85	113.50	113.50	106.14	1,000
2022-01-17	113.50	115.87	113.50	113.50	106.14	3,100
2022-01-14	113.50	116.00	113.50	113.50	106.14	19,483
2022-01-13	113.50	116.25	112.80	113.50	106.14	7,700
2022-01-12	115.00	116.25	115.00	115.00	107.54	7,878
2022-01-11	113.50	116.25	112.65	113.50	106.14	33,453
2022-01-10	113.50	115.70	113.50	113.50	106.14	670
2022-01-07	113.50	117.00	112.10	113.50	106.14	11,000
2022-01-06	113.50	116.75	113.00	115.00	107.54	28,860
2022-01-05	113.50	113.50	111.10	113.50	106.14	1,680
2022-01-04	113.50	113.50	112.25	113.50	106.14	3,042
2021-12-31	113.50	113.50	113.50	113.50	106.14	0
2021-12-30	113.50	117.00	113.50	113.50	106.14	6,124
2021-12-29	113.50	117.00	112.50	113.50	106.14	7,744
2021-12-24	113.50	117.00	113.50	113.50	106.14	77
2021-12-23	113.50	113.50	113.50	113.50	106.14	0
2021-12-22	111.50	115.00	111.50	111.50	104.27	424
2021-12-21	107.50	115.00	105.75	111.50	104.27	10,866
2021-12-20	109.00	110.50	105.00	110.00	102.86	3,002
2021-12-17	109.00	109.00	109.00	109.00	101.93	0
2021-12-16	109.00	111.00	106.10	109.00	101.93	2,144
2021-12-15	110.80	110.80	105.00	109.00	101.93	8,132
2021-12-14	113.50	113.50	113.50	113.50	106.14	0
2021-12-13	113.50	114.25	110.70	113.50	106.14	18,816
2021-12-10	113.50	113.80	111.50	113.50	106.14	6,422
2021-12-09	113.50	113.50	113.50	113.50	106.14	0
2021-12-08	115.00	117.50	113.50	113.50	106.14	26,679
2021-12-07	112.50	117.50	110.00	115.00	107.54	12,431
2021-12-06	109.97	115.00	109.97	112.50	105.20	20,481
2021-12-03	107.50	107.50	107.50	107.50	100.53	5,388
2021-12-02	105.40	108.00	105.40	106.00	99.124	27,403
2021-12-01	99.500	104.20	97.000	103.50	96.786	20,468
2021-11-30	100.00	100.00	99.500	99.500	93.045	10,000
2021-11-29	99.500	99.800	99.500	99.500	93.045	19,438
2021-11-26	99.500	103.00	99.500	99.500	93.045	42,920
2021-11-25	99.500	99.500	99.500	99.500	93.045	0
2021-11-24	99.500	100.00	99.500	99.500	93.045	38,060
2021-11-23	99.500	100.00	99.250	99.500	93.045	20,713
2021-11-22	99.500	99.500	99.500	99.500	93.045	0
2021-11-19	99.500	109.00	99.220	99.500	93.045	4,253
2021-11-18	99.500	103.00	99.110	99.500	93.045	19,490
2021-11-17	99.500	99.500	97.500	99.500	93.045	7,879
2021-11-16	99.500	103.00	98.880	100.00	93.513	62,936
2021-11-15	99.500	102.65	96.000	99.500	93.045	41,342
2021-11-12	107.50	110.00	95.750	99.500	93.045	74,295
2021-11-11	109.00	110.00	105.00	107.50	100.53	3,862
2021-11-10	109.00	109.00	105.00	109.00	101.93	5,005
2021-11-09	109.00	110.00	105.00	109.00	101.93	3,230
2021-11-08	109.00	110.50	109.00	109.00	101.93	443
2021-11-05	109.00	110.00	105.00	109.00	101.93	1,906
2021-11-04	109.00	109.00	106.00	109.00	101.93	6,761
2021-11-03	109.00	109.00	109.00	109.00	101.93	0
2021-11-02	109.00	113.00	109.00	109.00	101.93	660
2021-11-01	109.00	109.00	106.00	109.00	101.93	500
2021-10-29	109.00	109.00	109.00	109.00	101.93	0
2021-10-28	110.00	113.00	105.00	109.00	101.93	27,003
2021-10-27	110.00	115.00	106.10	110.00	102.86	6,084

← NewerPage 21 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.