Titon Holdings Plc (AIM:TON)
London · Delayed Price · Currency is GBP · Price in GBX 73.00
-2.00 (-2.67%)
May 8, 2026, 1:23 PM GMT
Titon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 75.00 | 72.75 | 70.00 | 75.00 | 75.00 | - | 5,613 |
| 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 |
| Apr 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 22, 2026 | 80.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 6 |
| Apr 21, 2026 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | - | 1,500 |
| Apr 20, 2026 | 75.00 | 80.00 | 75.00 | 75.00 | 75.00 | - | 13,095 |
| Apr 17, 2026 | 72.50 | 75.00 | 72.65 | 75.00 | 75.00 | 3.45% | 11,542 |
| Apr 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 25,000 |
| Apr 15, 2026 | 72.50 | 71.75 | 70.00 | 72.50 | 72.50 | - | 5,006 |
| Apr 14, 2026 | 72.50 | 73.50 | 71.75 | 72.50 | 72.50 | - | 8,213 |
| Apr 13, 2026 | 72.50 | 71.75 | 71.75 | 72.50 | 72.50 | - | 996 |
| Apr 10, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 25,000 |
| Apr 9, 2026 | 72.50 | 75.00 | 71.25 | 72.50 | 72.50 | - | 7,000 |
| Apr 8, 2026 | 72.50 | 73.00 | 73.00 | 72.50 | 72.50 | - | 13,281 |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 72.50 | 72.50 | - | 3,000 |
| Apr 2, 2026 | 70.00 | 75.00 | 75.00 | 72.50 | 72.50 | - | 8 |
| Apr 1, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 38 |
| Mar 31, 2026 | 70.00 | 73.00 | 70.00 | 72.50 | 72.50 | - | 3,739 |
| Mar 30, 2026 | 70.00 | 75.00 | 70.00 | 72.50 | 72.50 | -3.33% | 17,260 |
| Mar 27, 2026 | 75.00 | 72.50 | 72.50 | 75.00 | 75.00 | - | 10,000 |
| Mar 26, 2026 | 77.50 | 75.00 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 23, 2026 | 75.00 | 85.00 | 85.00 | 77.50 | 77.50 | -3.13% | 10,100 |
| Mar 20, 2026 | 82.50 | 80.00 | 77.00 | 80.00 | 80.00 | -3.03% | 16,237 |
| Mar 19, 2026 | 85.00 | 80.00 | 80.00 | 82.50 | 82.50 | -2.94% | 3,702 |
| Mar 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 16, 2026 | 85.00 | 86.45 | 85.00 | 85.00 | 85.00 | - | 3,900 |
| Mar 13, 2026 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | - | 946 |
| Mar 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Mar 6, 2026 | 90.00 | 86.00 | 86.00 | 87.50 | 87.50 | -2.78% | 10,000 |
| Mar 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 2, 2026 | 92.50 | 90.00 | 86.50 | 90.00 | 90.00 | -2.70% | 1,306 |
| Feb 27, 2026 | 94.00 | 90.00 | 90.00 | 92.50 | 92.50 | -1.60% | 7,445 |
| Feb 26, 2026 | 95.00 | 100.00 | 90.00 | 94.00 | 94.00 | -1.05% | 1,624 |
| Feb 25, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 6,415 |
| Feb 24, 2026 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 10,000 |