Titon Holdings Plc (AIM:TON)
London · Delayed Price · Currency is GBP · Price in GBX 93.50
+1.00 (1.08%)
Sep 8, 2025, 3:36 PM GMT+1
Titon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 94.75 | 94.75 | 90.00 | 92.50 | 90.00 | - | 4,884 |
| Sep 4, 2025 | 92.50 | 92.50 | 88.00 | 92.50 | 92.50 | - | 99 |
| Sep 3, 2025 | 95.00 | 100.00 | 90.00 | 92.50 | 92.50 | -2.63% | 6,535 |
| Sep 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 8,098 |
| Sep 1, 2025 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | - | 16,196 |
| Aug 29, 2025 | 92.50 | 95.00 | 92.00 | 95.00 | 95.00 | - | 7,542 |
| Aug 28, 2025 | 94.50 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 15,564 |
| Aug 27, 2025 | 92.40 | 93.50 | 90.00 | 90.00 | 90.00 | - | 12,790 |
| Aug 26, 2025 | 88.20 | 95.00 | 88.20 | 90.00 | 90.00 | - | 868 |
| Aug 22, 2025 | 92.00 | 92.00 | 86.32 | 90.00 | 90.00 | - | 20,325 |
| Aug 21, 2025 | 86.60 | 92.00 | 86.60 | 90.00 | 90.00 | - | 15,525 |
| Aug 20, 2025 | 92.40 | 92.40 | 86.25 | 90.00 | 90.00 | - | 12,048 |
| Aug 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 18, 2025 | 86.00 | 90.00 | 86.00 | 90.00 | 90.00 | - | 10,400 |
| Aug 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 13, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 8, 2025 | 85.94 | 90.00 | 85.94 | 90.00 | 90.00 | - | 10,790 |
| Aug 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 4,700 |
| Aug 6, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 1 |
| Aug 5, 2025 | 85.50 | 90.00 | 83.50 | 90.00 | 90.00 | - | 598 |
| Aug 4, 2025 | 90.00 | 90.00 | 86.01 | 90.00 | 90.00 | - | 22,108 |
| Aug 1, 2025 | 87.55 | 90.00 | 86.00 | 90.00 | 90.00 | - | 7,621 |
| Jul 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 29, 2025 | 85.50 | 90.00 | 85.50 | 90.00 | 90.00 | - | 62 |
| Jul 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 25, 2025 | 89.70 | 91.00 | 85.00 | 90.00 | 90.00 | - | 45,879 |
| Jul 24, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 36,358 |
| Jul 23, 2025 | 85.50 | 90.00 | 85.50 | 90.00 | 90.00 | - | 8,224 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 21, 2025 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 5,733 |
| Jul 18, 2025 | 95.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 24 |
| Jul 17, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 1 |
| Jul 16, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | - | 13,151 |
| Jul 15, 2025 | 91.30 | 91.30 | 86.75 | 90.00 | 90.00 | - | 13,237 |
| Jul 14, 2025 | 90.25 | 90.25 | 85.00 | 90.00 | 90.00 | - | 35,000 |
| Jul 11, 2025 | 90.50 | 90.50 | 90.00 | 90.00 | 90.00 | - | 3,314 |
| Jul 10, 2025 | 90.50 | 93.00 | 85.50 | 90.00 | 90.00 | - | 5,902 |
| Jul 9, 2025 | 90.75 | 94.50 | 86.00 | 90.00 | 90.00 | - | 5,841 |
| Jul 8, 2025 | 94.50 | 94.50 | 86.00 | 90.00 | 90.00 | - | 1,288 |
| Jul 7, 2025 | 94.50 | 94.50 | 86.00 | 90.00 | 90.00 | - | 1,724 |
| Jul 4, 2025 | 88.00 | 95.00 | 85.00 | 90.00 | 90.00 | 6.51% | 37,654 |
| Jul 3, 2025 | 85.21 | 87.65 | 84.50 | 84.50 | 84.50 | 0.60% | 5,535 |
| Jul 2, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - | - |
| Jul 1, 2025 | 82.50 | 84.00 | 82.50 | 84.00 | 84.00 | - | 49,735 |
| Jun 30, 2025 | 84.90 | 84.90 | 80.80 | 84.00 | 84.00 | 1.20% | 10,517 |
| Jun 27, 2025 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 1.84% | 5,001 |