Titon Holdings Plc (AIM:TON)
London · Delayed Price · Currency is GBP · Price in GBX 90.00
+5.00 (5.88%)
Aug 17, 2026, 10:36 AM GMT
Titon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 85.00 | 87.00 | 87.00 | 85.00 | 85.00 | - | 5,000 |
| Aug 13, 2026 | 90.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 131 |
| Aug 12, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | -10.53% | 26,070 |
| Aug 11, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Aug 10, 2026 | 82.50 | 100.00 | 80.00 | 95.00 | 95.00 | 15.15% | 46,025 |
| Aug 7, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 7,827 |
| Aug 6, 2026 | 82.50 | 85.00 | 83.00 | 82.50 | 82.50 | - | 12,912 |
| Aug 5, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 21,935 |
| Aug 4, 2026 | 82.50 | 85.00 | 81.25 | 82.50 | 82.50 | - | 50,053 |
| Aug 3, 2026 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | - | 1 |
| Jul 31, 2026 | 82.50 | 85.00 | 82.22 | 82.50 | 82.50 | - | 5,469 |
| Jul 30, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | - | - |
| Jul 29, 2026 | 80.00 | 85.00 | 80.00 | 82.50 | 82.50 | 3.13% | 25,329 |
| Jul 28, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 40 |
| Jul 27, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 24, 2026 | 80.00 | 84.00 | 78.60 | 80.00 | 80.00 | - | 3,779 |
| Jul 23, 2026 | 80.00 | 85.00 | 84.00 | 80.00 | 80.00 | - | 1,779 |
| Jul 22, 2026 | 80.00 | 85.00 | 81.00 | 80.00 | 80.00 | - | 9,005 |
| Jul 21, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Jul 20, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 3,259 |
| Jul 17, 2026 | 80.00 | 81.00 | 81.00 | 80.00 | 80.00 | - | 4,000 |
| Jul 16, 2026 | 80.00 | 85.00 | 85.00 | 80.00 | 80.00 | - | 8 |
| Jul 15, 2026 | 80.00 | 85.00 | 85.00 | 80.00 | 80.00 | - | 41 |
| Jul 14, 2026 | 80.00 | 85.00 | 78.30 | 80.00 | 80.00 | - | 1,972 |
| Jul 13, 2026 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | - | 16,667 |
| Jul 10, 2026 | 80.00 | 84.50 | 84.50 | 80.00 | 80.00 | - | 23 |
| Jul 9, 2026 | 80.00 | 82.95 | 82.95 | 80.00 | 80.00 | - | 1,020 |
| Jul 8, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| 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 |