Titon Holdings Plc (AIM:TON)
London · Delayed Price · Currency is GBP · Price in GBX 78.05
+0.05 (0.06%)
Jul 7, 2026, 9:40 AM GMT
Titon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 80.00 | 78.05 | 78.05 | 80.00 | 80.00 | 2.56% | 5,000 |
| Jul 6, 2026 | 80.00 | 85.00 | 78.00 | 78.00 | 78.00 | -2.50% | 4 |
| Jul 3, 2026 | 80.00 | 85.00 | 84.50 | 80.00 | 80.00 | - | 50 |
| Jul 2, 2026 | 80.00 | 85.00 | 77.80 | 80.00 | 80.00 | - | 10,020 |
| Jul 1, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | -5.88% | 171 |
| Jun 30, 2026 | 80.00 | 85.00 | 85.00 | 85.00 | 85.00 | 6.25% | 99 |
| Jun 29, 2026 | 85.00 | 85.00 | 85.00 | 80.00 | 80.00 | - | 83 |
| Jun 26, 2026 | 80.00 | 85.00 | 85.00 | 80.00 | 80.00 | - | 56 |
| Jun 25, 2026 | 80.00 | 85.00 | 77.80 | 80.00 | 80.00 | - | 27,205 |
| Jun 24, 2026 | 79.70 | 79.70 | 79.70 | 80.00 | 80.00 | - | 3,340 |
| Jun 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jun 22, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 20 |
| Jun 19, 2026 | 80.00 | 75.75 | 75.00 | 80.00 | 80.00 | - | 17,007 |
| Jun 18, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jun 17, 2026 | 80.00 | 78.00 | 78.00 | 80.00 | 80.00 | - | 1 |
| Jun 16, 2026 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | - | 15 |
| Jun 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jun 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 5,000 |
| Jun 11, 2026 | 80.00 | 76.10 | 75.00 | 80.00 | 80.00 | - | 14,000 |
| Jun 10, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jun 9, 2026 | 80.00 | 83.40 | 76.50 | 80.00 | 80.00 | - | 4,427 |
| Jun 8, 2026 | 75.50 | 76.00 | 75.00 | 80.00 | 80.00 | - | 2,013 |
| Jun 5, 2026 | 80.00 | 83.40 | 75.00 | 80.00 | 80.00 | - | 49,370 |
| Jun 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jun 3, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Jun 2, 2026 | 75.90 | 75.90 | 75.90 | 77.50 | 77.50 | - | 10,500 |
| Jun 1, 2026 | 75.85 | 78.00 | 78.00 | 77.50 | 77.50 | 3.33% | 10,565 |
| May 29, 2026 | 75.00 | 80.00 | 71.30 | 75.00 | 75.00 | - | 92 |
| May 28, 2026 | 75.00 | 77.50 | 70.00 | 75.00 | 75.00 | - | 15,002 |
| May 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| May 26, 2026 | 80.00 | 80.00 | 72.05 | 75.00 | 75.00 | 3.45% | 20,002 |
| May 22, 2026 | 75.00 | 72.50 | 72.50 | 72.50 | 72.50 | -3.33% | - |
| May 21, 2026 | 75.00 | 75.00 | 72.75 | 75.00 | 75.00 | - | 20,500 |
| May 20, 2026 | 75.00 | 70.00 | 70.00 | 75.00 | 75.00 | - | 1 |
| May 19, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | - | 25,096 |
| May 18, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| May 15, 2026 | 75.00 | 70.00 | 70.00 | 75.00 | 75.00 | - | 2,500 |
| May 14, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| May 13, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| May 12, 2026 | 75.00 | 72.50 | 72.50 | 75.00 | 75.00 | - | 2,000 |
| May 11, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 7 |
| May 8, 2026 | 75.00 | 73.00 | 70.00 | 75.00 | 75.00 | - | 4,002 |
| May 7, 2026 | 75.00 | 75.00 | 70.00 | 75.00 | 75.00 | - | 15,613 |
| May 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| May 5, 2026 | 75.00 | 80.00 | 70.00 | 75.00 | 75.00 | - | 20,237 |
| May 1, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 1 |
| Apr 30, 2026 | 75.00 | 78.00 | 71.50 | 75.00 | 75.00 | - | 21,490 |
| Apr 29, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 21 |
| Apr 28, 2026 | 75.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 84 |
| Apr 27, 2026 | 75.00 | 75.00 | 73.50 | 75.00 | 75.00 | - | 2,033 |