Titon Holdings Plc (AIM:TON)
London · Delayed Price · Currency is GBP · Price in GBX 75.00
-2.50 (-3.23%)
Oct 9, 2026, 1:11 PM GMT
Titon Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 79.75 | 79.75 | 75.00 | 75.00 | 75.00 | -3.23% | 993 |
| Oct 8, 2026 | 79.75 | 80.00 | 75.00 | 77.50 | 77.50 | - | 5 |
| Oct 7, 2026 | 77.50 | 76.59 | 76.56 | 77.50 | 77.50 | - | 14,260 |
| Oct 6, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 448 |
| Oct 5, 2026 | 77.50 | 80.00 | 75.50 | 77.50 | 77.50 | - | 2,574 |
| Oct 2, 2026 | 80.00 | 80.00 | 80.00 | 77.50 | 77.50 | - | 10 |
| Oct 1, 2026 | 76.50 | 76.50 | 76.50 | 77.50 | 77.50 | - | 4,000 |
| Sep 30, 2026 | 77.00 | 77.00 | 75.00 | 77.50 | 77.50 | - | 5,003 |
| Sep 29, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Sep 28, 2026 | 70.00 | 78.00 | 78.00 | 77.50 | 77.50 | 6.90% | 61,384 |
| Sep 25, 2026 | 75.00 | 75.00 | 75.00 | 72.50 | 72.50 | - | 26 |
| Sep 24, 2026 | 70.50 | 75.00 | 70.50 | 72.50 | 72.50 | - | 5,383 |
| Sep 23, 2026 | 72.50 | 75.00 | 74.00 | 72.50 | 72.50 | - | 10,004 |
| Sep 22, 2026 | 75.00 | 75.00 | 75.00 | 72.50 | 72.50 | - | 2 |
| Sep 21, 2026 | 70.00 | 70.00 | 70.00 | 72.50 | 72.50 | - | 645 |
| Sep 18, 2026 | 70.25 | 70.25 | 70.00 | 72.50 | 72.50 | -3.33% | 12,000 |
| Sep 17, 2026 | 74.00 | 74.00 | 74.00 | 75.00 | 75.00 | - | 4,200 |
| Sep 16, 2026 | 70.00 | 80.00 | 70.00 | 75.00 | 75.00 | - | 70 |
| Sep 15, 2026 | 70.25 | 70.25 | 70.25 | 75.00 | 75.00 | - | 2,400 |
| Sep 14, 2026 | 77.50 | 70.00 | 70.00 | 75.00 | 75.00 | -3.23% | 126 |
| Sep 11, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | 3,000 |
| Sep 10, 2026 | 75.00 | 77.50 | 75.00 | 77.50 | 77.50 | - | 8,487 |
| Sep 9, 2026 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | - | 8,502 |
| Sep 8, 2026 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | - | 6,400 |
| Sep 7, 2026 | 80.00 | 85.00 | 75.00 | 77.50 | 77.50 | 2.65% | 11,954 |
| Sep 4, 2026 | 82.50 | 80.00 | 75.50 | 75.50 | 75.50 | -8.48% | 9,366 |
| Sep 3, 2026 | 82.50 | 80.55 | 80.00 | 82.50 | 82.50 | - | 7,500 |
| Sep 2, 2026 | 82.50 | 80.55 | 80.55 | 82.50 | 82.50 | - | 1,311 |
| Sep 1, 2026 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | - | 6,315 |
| Aug 28, 2026 | 82.50 | 85.00 | 85.00 | 82.50 | 82.50 | - | 1,073 |
| Aug 27, 2026 | 85.00 | 90.00 | 81.00 | 82.50 | 82.50 | -2.94% | 5,003 |
| Aug 26, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Aug 25, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 15,002 |
| Aug 24, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 1,665 |
| Aug 21, 2026 | 87.50 | 90.00 | 80.00 | 85.00 | 85.00 | -2.86% | 5,050 |
| Aug 20, 2026 | 87.50 | 90.00 | 85.00 | 87.50 | 87.50 | - | 15,347 |
| Aug 19, 2026 | 85.00 | 90.00 | 87.50 | 87.50 | 87.50 | 2.94% | 10,169 |
| Aug 18, 2026 | 85.00 | 90.00 | 84.00 | 85.00 | 85.00 | - | 9,787 |
| Aug 17, 2026 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | - | 4,214 |
| Aug 14, 2026 | 85.00 | 87.00 | 87.00 | 85.00 | 85.00 | - | 5,000 |
| Aug 13, 2026 | 85.00 | 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 |