Titon Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	90.000	90.000	85.500	90.000	90.000	15,000
2025-11-07	90.000	90.000	90.000	90.000	90.000	0
2025-11-06	90.000	90.000	88.000	90.000	90.000	6,858
2025-11-05	90.000	91.380	88.000	90.000	90.000	124,903
2025-11-04	90.000	91.700	86.500	90.000	90.000	27,979
2025-11-03	90.000	91.250	86.000	90.000	90.000	22,000
2025-10-31	90.000	90.000	90.000	90.000	90.000	0
2025-10-30	90.000	90.000	90.000	90.000	90.000	0
2025-10-29	90.000	91.250	90.000	90.000	90.000	84,000
2025-10-28	90.000	90.000	90.000	90.000	90.000	0
2025-10-27	90.000	90.800	90.000	90.000	90.000	30,400
2025-10-24	90.000	95.000	90.000	90.000	90.000	1
2025-10-23	90.000	90.000	90.000	90.000	90.000	0
2025-10-22	90.000	90.000	90.000	90.000	90.000	0
2025-10-21	90.000	90.000	85.500	90.000	90.000	59
2025-10-20	90.000	90.000	90.000	90.000	90.000	0
2025-10-17	90.000	90.000	85.500	90.000	90.000	7,537
2025-10-16	91.500	91.500	90.800	91.500	91.500	6,000
2025-10-15	91.500	91.500	91.500	91.500	91.500	0
2025-10-14	92.500	93.950	91.500	91.500	91.500	30,000
2025-10-13	92.500	92.500	92.500	92.500	92.500	0
2025-10-10	92.500	94.750	92.500	92.500	92.500	15,810
2025-10-09	92.500	94.750	92.500	92.500	92.500	15,810
2025-10-08	90.000	95.000	89.000	92.500	92.500	10,867
2025-10-07	90.000	90.000	85.000	90.000	90.000	5,525
2025-10-06	90.000	95.000	90.000	90.000	90.000	13,600
2025-10-03	90.000	90.000	88.620	90.000	90.000	666
2025-10-02	90.000	90.000	90.000	90.000	90.000	0
2025-10-01	90.000	90.000	90.000	90.000	90.000	0
2025-09-30	90.000	91.800	87.220	90.000	90.000	9,000
2025-09-29	90.000	91.900	86.750	90.000	90.000	21,200
2025-09-26	90.000	92.400	86.600	90.000	90.000	8,065
2025-09-25	95.000	100.00	87.000	90.000	90.000	21,293
2025-09-24	95.000	95.000	90.000	95.000	95.000	10,003
2025-09-23	95.000	95.000	95.000	95.000	95.000	0
2025-09-22	95.000	95.000	91.220	95.000	95.000	7,917
2025-09-19	92.500	95.000	90.000	95.000	95.000	10,008
2025-09-18	90.000	90.000	90.000	90.000	90.000	8
2025-09-17	92.500	95.000	86.000	92.500	92.500	21
2025-09-16	92.500	92.500	92.500	92.500	92.500	0
2025-09-15	92.500	92.500	88.000	92.500	92.500	3,500
2025-09-12	92.500	92.500	90.000	92.500	92.500	1,363
2025-09-11	92.500	93.450	92.500	92.500	92.500	2,286
2025-09-10	92.500	92.500	92.500	92.500	92.500	0
2025-09-09	92.500	92.500	90.000	92.500	92.500	250
2025-09-08	92.500	93.500	92.500	92.500	92.500	94
2025-09-05	92.500	94.750	90.000	92.500	92.500	3,005
2025-09-04	92.500	92.500	88.000	92.500	92.500	66
2025-09-03	95.000	100.00	90.000	92.500	92.500	6,535
2025-09-02	95.000	95.000	95.000	95.000	95.000	0
2025-09-01	95.000	95.000	91.000	95.000	95.000	8,098
2025-08-29	95.000	95.000	92.000	95.000	95.000	5,042
2025-08-28	90.000	95.000	90.000	95.000	95.000	14,564
2025-08-27	90.000	93.500	90.000	90.000	90.000	8,895
2025-08-26	90.000	95.000	88.200	90.000	90.000	674
2025-08-22	90.000	92.000	86.325	90.000	90.000	20,325
2025-08-21	90.000	92.000	86.600	90.000	90.000	11,950
2025-08-20	90.000	92.400	86.250	90.000	90.000	12,048
2025-08-19	90.000	90.000	90.000	90.000	90.000	0
2025-08-18	90.000	90.000	86.000	90.000	90.000	10,400

← NewerPage 5 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.