Titon Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-11-27 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-11-26 | 79.000 | 79.000 | 76.600 | 79.000 | 79.000 | 1,317 |
| 2024-11-25 | 79.000 | 79.000 | 74.000 | 79.000 | 79.000 | 34,343 |
| 2024-11-22 | 80.000 | 80.000 | 75.000 | 80.000 | 80.000 | 46 |
| 2024-11-21 | 80.000 | 85.000 | 80.000 | 80.000 | 80.000 | 24 |
| 2024-11-20 | 80.000 | 82.500 | 75.000 | 80.000 | 80.000 | 5,522 |
| 2024-11-19 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-11-18 | 80.000 | 82.500 | 80.000 | 80.000 | 80.000 | 7 |
| 2024-11-15 | 80.000 | 80.000 | 75.500 | 80.000 | 80.000 | 854 |
| 2024-11-14 | 80.000 | 80.000 | 77.000 | 80.000 | 80.000 | 3,000 |
| 2024-11-13 | 82.500 | 85.000 | 80.000 | 80.000 | 80.000 | 6,531 |
| 2024-11-12 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 5,514 |
| 2024-11-11 | 82.500 | 83.750 | 82.500 | 82.500 | 82.500 | 2,446 |
| 2024-11-08 | 82.500 | 82.500 | 80.000 | 82.500 | 82.500 | 7,745 |
| 2024-11-07 | 82.500 | 85.000 | 81.250 | 82.500 | 82.500 | 30,764 |
| 2024-11-06 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 0 |
| 2024-11-05 | 80.000 | 84.000 | 75.000 | 80.000 | 80.000 | 4,389 |
| 2024-11-04 | 80.000 | 83.000 | 80.000 | 80.000 | 80.000 | 3,898 |
| 2024-11-01 | 80.000 | 84.000 | 78.500 | 80.000 | 80.000 | 2,432 |
| 2024-10-31 | 79.400 | 80.000 | 79.400 | 80.000 | 80.000 | 77,500 |
| 2024-10-30 | 77.500 | 77.500 | 77.400 | 77.500 | 77.500 | 3,089 |
| 2024-10-29 | 77.600 | 77.600 | 77.500 | 77.500 | 77.500 | 8,645 |
| 2024-10-28 | 77.500 | 80.000 | 75.000 | 80.000 | 80.000 | 575,612 |
| 2024-10-25 | 75.000 | 80.000 | 75.000 | 77.500 | 77.500 | 19,334 |
| 2024-10-24 | 70.750 | 75.000 | 70.750 | 72.500 | 72.500 | 19,242 |
| 2024-10-23 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-22 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-21 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-18 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 4,574 |
| 2024-10-17 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-16 | 67.500 | 67.500 | 66.150 | 67.500 | 67.500 | 177 |
| 2024-10-15 | 67.500 | 69.000 | 65.000 | 67.500 | 67.500 | 1,542 |
| 2024-10-14 | 67.500 | 67.500 | 66.150 | 67.500 | 67.500 | 8,000 |
| 2024-10-11 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 3,796 |
| 2024-10-10 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 1,000 |
| 2024-10-09 | 67.500 | 67.500 | 66.000 | 67.500 | 67.500 | 1,000 |
| 2024-10-08 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 40 |
| 2024-10-07 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-04 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-03 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2024-10-02 | 67.500 | 67.500 | 65.000 | 67.500 | 67.500 | 67,219 |
| 2024-10-01 | 65.000 | 66.500 | 62.000 | 62.000 | 62.000 | 17,000 |
| 2024-09-30 | 65.000 | 65.000 | 61.800 | 65.000 | 65.000 | 38,601 |
| 2024-09-27 | 65.000 | 67.150 | 60.300 | 65.000 | 65.000 | 8,721 |
| 2024-09-26 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-25 | 65.000 | 65.000 | 63.500 | 65.000 | 65.000 | 25,000 |
| 2024-09-24 | 65.000 | 66.900 | 60.000 | 65.000 | 65.000 | 7,534 |
| 2024-09-23 | 64.000 | 64.000 | 61.500 | 64.000 | 64.000 | 3,800 |
| 2024-09-20 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-19 | 65.000 | 66.000 | 65.000 | 65.000 | 65.000 | 40,412 |
| 2024-09-18 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-17 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-16 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-13 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-12 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-11 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 0 |
| 2024-09-10 | 65.000 | 70.000 | 65.000 | 65.000 | 65.000 | 35 |
| 2024-09-09 | 65.000 | 68.000 | 62.750 | 65.000 | 65.000 | 1,461 |
| 2024-09-06 | 65.000 | 65.000 | 65.000 | 65.000 | 65.000 | 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.