Titon Holdings Plc (TON.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 02:45PM BST
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jun 20, 2024 | 77.50 | 79.50 | 76.30 | 77.50 | 77.50 | 13,811 |
| Jun 19, 2024 | 77.50 | 79.00 | 76.30 | 77.50 | 77.50 | 6,250 |
| Jun 18, 2024 | 77.50 | 80.00 | 75.00 | 77.50 | 77.50 | 751 |
| Jun 17, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 66 |
| Jun 14, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jun 13, 2024 | 77.50 | 80.00 | 80.00 | 77.50 | 77.50 | 6 |
| Jun 12, 2024 | 77.50 | 76.58 | 76.58 | 77.50 | 77.50 | 859 |
| Jun 11, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 337 |
| Jun 10, 2024 | 77.50 | 76.52 | 76.52 | 77.50 | 77.50 | 2,850 |
| Jun 07, 2024 | 77.50 | 75.00 | 75.00 | 77.50 | 77.50 | 127 |
| Jun 06, 2024 | 77.50 | 76.52 | 76.52 | 77.50 | 77.50 | 120 |
| Jun 05, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - |
| Jun 04, 2024 | 77.50 | 76.30 | 76.30 | 77.50 | 77.50 | 800 |
| Jun 03, 2024 | 75.00 | 79.80 | 75.00 | 77.50 | 77.50 | 20,383 |
| May 31, 2024 | 75.00 | 75.50 | 75.50 | 75.00 | 75.00 | 3,555 |
| May 30, 2024 | 75.00 | 75.10 | 75.10 | 75.00 | 75.00 | 2,474 |
| May 29, 2024 | 75.00 | 78.40 | 77.00 | 75.00 | 75.00 | 47,076 |
| May 28, 2024 | 75.00 | 75.10 | 75.10 | 75.00 | 75.00 | 1,690 |
| May 24, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 23, 2024 | 75.00 | 70.20 | 70.00 | 75.00 | 75.00 | 26,000 |
| May 22, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 21, 2024 | 75.00 | 80.00 | 70.00 | 75.00 | 75.00 | 153 |
| May 20, 2024 | 75.00 | 79.70 | 79.70 | 75.00 | 75.00 | 613 |
| May 17, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| May 16, 2024 | 75.00 | 74.00 | 74.00 | 75.00 | 75.00 | 5,705 |
| May 15, 2024 | 75.00 | 79.50 | 71.50 | 75.00 | 75.00 | 28,756 |
| May 14, 2024 | 85.00 | 90.00 | 80.00 | 85.00 | 85.00 | 12,011 |
| May 13, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 10, 2024 | 85.00 | 90.00 | 78.00 | 85.00 | 85.00 | 33,182 |
| May 09, 2024 | 85.00 | 87.00 | 80.50 | 85.00 | 85.00 | 5,382 |
| May 08, 2024 | 85.00 | 90.00 | 80.50 | 85.00 | 85.00 | 1,360 |
| May 07, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 03, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| May 02, 2024 | 85.00 | 80.60 | 80.60 | 85.00 | 85.00 | 1,494 |
| May 01, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 30, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 29, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 26, 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| Apr 25, 2024 | 85.00 | 86.75 | 81.00 | 85.00 | 85.00 | 3,462 |
| Apr 24, 2024 | 85.00 | 89.40 | 80.65 | 85.00 | 85.00 | 10,020 |
| Apr 23, 2024 | 85.00 | 83.90 | 80.55 | 85.00 | 85.00 | 10,191 |
| Apr 22, 2024 | 75.00 | 89.82 | 80.00 | 85.00 | 85.00 | 26,817 |
| Apr 19, 2024 | 75.00 | 79.00 | 79.00 | 75.00 | 75.00 | 4,161 |
| Apr 18, 2024 | 75.00 | 78.75 | 71.25 | 75.00 | 75.00 | 38,788 |
| Apr 17, 2024 | 75.00 | 77.00 | 77.00 | 75.00 | 75.00 | 14,279 |
| Apr 16, 2024 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 427 |
| Apr 15, 2024 | 75.00 | 77.00 | 73.50 | 75.00 | 75.00 | 20,555 |
| Apr 12, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Apr 11, 2024 | 75.00 | 78.20 | 78.00 | 75.00 | 75.00 | 458 |
| Apr 10, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Apr 09, 2024 | 75.00 | 81.50 | 71.00 | 75.00 | 75.00 | 630 |
| Apr 08, 2024 | 75.00 | 80.00 | 71.50 | 75.00 | 75.00 | 6,013 |
| Apr 05, 2024 | 75.00 | 80.00 | 78.50 | 75.00 | 75.00 | 159 |
| Apr 04, 2024 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | 3,705 |
| Apr 03, 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| Apr 02, 2024 | 77.50 | 75.25 | 75.00 | 75.00 | 75.00 | 15,694 |
| Mar 28, 2024 | 75.00 | 78.50 | 72.20 | 77.50 | 77.50 | 17,507 |
| Mar 27, 2024 | 75.00 | 78.75 | 71.50 | 75.00 | 75.00 | 67,269 |
| Mar 26, 2024 | 75.00 | 74.25 | 70.00 | 75.00 | 75.00 | 44,730 |
| Mar 25, 2024 | 80.00 | 79.90 | 75.00 | 77.50 | 77.50 | 20,001 |
| Mar 22, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| Mar 21, 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 6,000 |
| Mar 20, 2024 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | 10,152 |
| Mar 19, 2024 | 80.00 | 76.10 | 76.10 | 80.00 | 80.00 | 4,547 |
| Mar 18, 2024 | 80.00 | 79.75 | 76.25 | 80.00 | 80.00 | 4,149 |
| Mar 15, 2024 | 80.00 | 79.74 | 75.60 | 80.00 | 80.00 | 11,588 |
| Mar 14, 2024 | 80.00 | 80.00 | 79.72 | 80.00 | 80.00 | 7,953 |
| Mar 13, 2024 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 1,681 |
| Mar 12, 2024 | 80.00 | 75.57 | 75.57 | 80.00 | 80.00 | 8,705 |
| Mar 11, 2024 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 517 |
| Mar 08, 2024 | 80.00 | 81.20 | 75.00 | 80.00 | 80.00 | 26,679 |
| Mar 07, 2024 | 80.00 | 81.97 | 75.00 | 80.00 | 80.00 | 16,512 |
| Mar 06, 2024 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 3,046 |
| Mar 05, 2024 | 80.00 | 80.00 | 79.53 | 80.00 | 80.00 | 2,037 |
| Mar 04, 2024 | 80.00 | 79.20 | 79.00 | 80.00 | 80.00 | 402 |
| Mar 01, 2024 | 80.00 | 83.50 | 76.00 | 76.00 | 76.00 | 9,944 |
| Feb 29, 2024 | 81.50 | 79.10 | 78.35 | 80.00 | 80.00 | 7,000 |
| Feb 28, 2024 | 83.00 | 78.00 | 78.00 | 81.50 | 81.50 | 7,500 |
| Feb 27, 2024 | 81.50 | 82.45 | 80.47 | 83.00 | 83.00 | 16,052 |
| Feb 26, 2024 | 82.50 | 81.45 | 76.15 | 81.50 | 81.50 | 35,149 |
| Feb 23, 2024 | 80.00 | 86.09 | 86.09 | 82.50 | 82.50 | 6,969 |
| Feb 22, 2024 | 80.00 | 83.22 | 83.22 | 80.00 | 80.00 | 5,997 |
| Feb 22, 2024 | 0.5 Dividend | |||||
| Feb 21, 2024 | 80.00 | 80.93 | 76.00 | 80.00 | 79.50 | 23,866 |
| Feb 20, 2024 | 80.00 | 81.47 | 81.47 | 80.00 | 79.50 | 6,131 |
| Feb 19, 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 79.50 | 4,698 |
| Feb 16, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| Feb 15, 2024 | 80.00 | 78.00 | 78.00 | 80.00 | 79.50 | 1,000 |
| Feb 14, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| Feb 13, 2024 | 80.00 | 78.57 | 78.57 | 80.00 | 79.50 | 792 |
| Feb 12, 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 79.50 | 5,000 |
| Feb 09, 2024 | 80.00 | 76.00 | 76.00 | 80.00 | 79.50 | 35 |
| Feb 08, 2024 | 82.50 | 83.50 | 81.75 | 80.00 | 79.50 | 9,332 |
| Feb 07, 2024 | 82.50 | 81.90 | 81.90 | 82.50 | 81.98 | 2,115 |
| Feb 06, 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.98 | - |
| Feb 05, 2024 | 82.50 | 84.45 | 84.45 | 82.50 | 81.98 | 400 |
| Feb 02, 2024 | 82.50 | 82.50 | 81.75 | 82.50 | 81.98 | 3,273 |
| Feb 01, 2024 | 80.00 | 85.00 | 85.00 | 82.50 | 81.98 | 5,000 |
| Jan 31, 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.