Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 75.000 | 78.000 | 75.000 | 75.000 | 75.000 | 6,397 |
| 2025-02-24 | 75.000 | 75.000 | 72.000 | 75.000 | 75.000 | 844 |
| 2025-02-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-02-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 300 |
| 2025-02-19 | 75.000 | 76.000 | 75.000 | 75.000 | 75.000 | 1,650 |
| 2025-02-18 | 75.000 | 76.500 | 70.500 | 75.000 | 75.000 | 16,970 |
| 2025-02-17 | 75.000 | 75.000 | 70.000 | 75.000 | 75.000 | 11,934 |
| 2025-02-14 | 75.000 | 75.000 | 73.583 | 75.000 | 75.000 | 5,442 |
| 2025-02-13 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-02-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-02-11 | 75.000 | 75.000 | 73.500 | 75.000 | 75.000 | 8,095 |
| 2025-02-10 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2025-02-07 | 75.000 | 78.500 | 73.200 | 75.000 | 75.000 | 6,756 |
| 2025-02-06 | 74.750 | 75.000 | 74.750 | 75.000 | 75.000 | 14,960 |
| 2025-02-05 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2025-02-04 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 0 |
| 2025-02-03 | 72.500 | 73.500 | 72.500 | 72.500 | 72.500 | 25,000 |
| 2025-01-31 | 72.500 | 72.500 | 71.000 | 72.500 | 72.500 | 4,207 |
| 2025-01-30 | 75.500 | 75.500 | 72.500 | 72.500 | 72.500 | 3,674 |
| 2025-01-29 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-01-28 | 77.500 | 77.500 | 73.000 | 77.500 | 77.500 | 7,311 |
| 2025-01-27 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 5,000 |
| 2025-01-24 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 0 |
| 2025-01-23 | 77.500 | 77.500 | 75.000 | 77.500 | 77.500 | 8,899 |
| 2025-01-22 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 145 |
| 2025-01-21 | 77.500 | 77.500 | 77.500 | 77.500 | 77.500 | 220 |
| 2025-01-20 | 77.500 | 79.000 | 76.575 | 77.500 | 77.500 | 15,087 |
| 2025-01-17 | 78.000 | 78.000 | 75.000 | 77.500 | 77.500 | 7,742 |
| 2025-01-16 | 82.500 | 83.000 | 77.500 | 80.000 | 80.000 | 9,205 |
| 2025-01-15 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-01-14 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-01-13 | 82.500 | 82.500 | 82.500 | 82.500 | 82.500 | 0 |
| 2025-01-10 | 80.000 | 84.000 | 78.000 | 82.500 | 82.500 | 18,246 |
| 2025-01-09 | 80.000 | 80.000 | 78.100 | 80.000 | 80.000 | 2,351 |
| 2025-01-08 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-01-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2025-01-06 | 80.000 | 85.000 | 77.500 | 80.000 | 80.000 | 10,000 |
| 2025-01-03 | 80.000 | 83.500 | 79.400 | 80.000 | 80.000 | 16,292 |
| 2025-01-02 | 80.000 | 80.000 | 79.400 | 80.000 | 80.000 | 2,400 |
| 2024-12-31 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-30 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-27 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-24 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-23 | 80.000 | 80.000 | 79.400 | 80.000 | 80.000 | 4 |
| 2024-12-20 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-19 | 80.000 | 85.000 | 80.000 | 80.000 | 80.000 | 1 |
| 2024-12-18 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 2,932 |
| 2024-12-17 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 615 |
| 2024-12-16 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-13 | 80.000 | 80.000 | 76.700 | 80.000 | 80.000 | 2,620 |
| 2024-12-12 | 80.000 | 80.000 | 76.700 | 80.000 | 80.000 | 256 |
| 2024-12-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-10 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 554 |
| 2024-12-09 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 9,615 |
| 2024-12-06 | 80.000 | 80.000 | 76.600 | 80.000 | 80.000 | 2,400 |
| 2024-12-05 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-04 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-12-03 | 79.000 | 81.400 | 76.600 | 80.000 | 80.000 | 3,896 |
| 2024-12-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-11-29 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 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.