Titon Holdings Plc (TON.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:34AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 81.60 | 83.90 | 80.55 | 83.90 | 83.90 | 13,191 |
| 22 Apr 2024 | 75.00 | 89.82 | 80.00 | 85.00 | 85.00 | 26,817 |
| 19 Apr 2024 | 75.00 | 79.00 | 79.00 | 75.00 | 75.00 | 4,161 |
| 18 Apr 2024 | 75.00 | 78.75 | 71.25 | 75.00 | 75.00 | 38,788 |
| 17 Apr 2024 | 75.00 | 77.00 | 77.00 | 75.00 | 75.00 | 14,279 |
| 16 Apr 2024 | 75.00 | 73.00 | 73.00 | 75.00 | 75.00 | 427 |
| 15 Apr 2024 | 75.00 | 77.00 | 73.50 | 75.00 | 75.00 | 20,555 |
| 12 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Apr 2024 | 75.00 | 78.20 | 78.00 | 75.00 | 75.00 | 458 |
| 10 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 09 Apr 2024 | 75.00 | 81.50 | 71.00 | 75.00 | 75.00 | 630 |
| 08 Apr 2024 | 75.00 | 80.00 | 71.50 | 75.00 | 75.00 | 6,013 |
| 05 Apr 2024 | 75.00 | 80.00 | 78.50 | 75.00 | 75.00 | 159 |
| 04 Apr 2024 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | 3,705 |
| 03 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 02 Apr 2024 | 77.50 | 75.25 | 75.00 | 75.00 | 75.00 | 15,694 |
| 28 Mar 2024 | 75.00 | 78.50 | 72.20 | 77.50 | 77.50 | 17,507 |
| 27 Mar 2024 | 75.00 | 78.75 | 71.50 | 75.00 | 75.00 | 67,269 |
| 26 Mar 2024 | 75.00 | 74.25 | 70.00 | 75.00 | 75.00 | 44,730 |
| 25 Mar 2024 | 80.00 | 79.90 | 75.00 | 77.50 | 77.50 | 20,001 |
| 22 Mar 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 21 Mar 2024 | 80.00 | 75.00 | 75.00 | 80.00 | 80.00 | 6,000 |
| 20 Mar 2024 | 80.00 | 85.00 | 75.00 | 80.00 | 80.00 | 10,152 |
| 19 Mar 2024 | 80.00 | 76.10 | 76.10 | 80.00 | 80.00 | 4,547 |
| 18 Mar 2024 | 80.00 | 79.75 | 76.25 | 80.00 | 80.00 | 4,149 |
| 15 Mar 2024 | 80.00 | 79.74 | 75.60 | 80.00 | 80.00 | 11,588 |
| 14 Mar 2024 | 80.00 | 80.00 | 79.72 | 80.00 | 80.00 | 7,953 |
| 13 Mar 2024 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 1,681 |
| 12 Mar 2024 | 80.00 | 75.57 | 75.57 | 80.00 | 80.00 | 8,705 |
| 11 Mar 2024 | 80.00 | 75.50 | 75.50 | 80.00 | 80.00 | 517 |
| 08 Mar 2024 | 80.00 | 81.20 | 75.00 | 80.00 | 80.00 | 26,679 |
| 07 Mar 2024 | 80.00 | 81.97 | 75.00 | 80.00 | 80.00 | 16,512 |
| 06 Mar 2024 | 80.00 | 79.00 | 79.00 | 80.00 | 80.00 | 3,046 |
| 05 Mar 2024 | 80.00 | 80.00 | 79.53 | 80.00 | 80.00 | 2,037 |
| 04 Mar 2024 | 80.00 | 79.20 | 79.00 | 80.00 | 80.00 | 402 |
| 01 Mar 2024 | 80.00 | 83.50 | 76.00 | 76.00 | 76.00 | 9,944 |
| 29 Feb 2024 | 81.50 | 79.10 | 78.35 | 80.00 | 80.00 | 7,000 |
| 28 Feb 2024 | 83.00 | 78.00 | 78.00 | 81.50 | 81.50 | 7,500 |
| 27 Feb 2024 | 81.50 | 82.45 | 80.47 | 83.00 | 83.00 | 16,052 |
| 26 Feb 2024 | 82.50 | 81.45 | 76.15 | 81.50 | 81.50 | 35,149 |
| 23 Feb 2024 | 80.00 | 86.09 | 86.09 | 82.50 | 82.50 | 6,969 |
| 22 Feb 2024 | 80.00 | 83.22 | 83.22 | 80.00 | 80.00 | 5,997 |
| 22 Feb 2024 | 0.5 Dividend | |||||
| 21 Feb 2024 | 80.00 | 80.93 | 76.00 | 80.00 | 79.50 | 23,866 |
| 20 Feb 2024 | 80.00 | 81.47 | 81.47 | 80.00 | 79.50 | 6,131 |
| 19 Feb 2024 | 80.00 | 80.00 | 78.00 | 80.00 | 79.50 | 4,698 |
| 16 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 15 Feb 2024 | 80.00 | 78.00 | 78.00 | 80.00 | 79.50 | 1,000 |
| 14 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 13 Feb 2024 | 80.00 | 78.57 | 78.57 | 80.00 | 79.50 | 792 |
| 12 Feb 2024 | 80.00 | 78.50 | 78.50 | 80.00 | 79.50 | 5,000 |
| 09 Feb 2024 | 80.00 | 76.00 | 76.00 | 80.00 | 79.50 | 35 |
| 08 Feb 2024 | 82.50 | 83.50 | 81.75 | 80.00 | 79.50 | 9,332 |
| 07 Feb 2024 | 82.50 | 81.90 | 81.90 | 82.50 | 81.98 | 2,115 |
| 06 Feb 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 81.98 | - |
| 05 Feb 2024 | 82.50 | 84.45 | 84.45 | 82.50 | 81.98 | 400 |
| 02 Feb 2024 | 82.50 | 82.50 | 81.75 | 82.50 | 81.98 | 3,273 |
| 01 Feb 2024 | 80.00 | 85.00 | 85.00 | 82.50 | 81.98 | 5,000 |
| 31 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 30 Jan 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 29 Jan 2024 | 80.00 | 84.50 | 80.00 | 80.00 | 79.50 | 85 |
| 26 Jan 2024 | 80.00 | 80.00 | 79.05 | 80.00 | 79.50 | 687 |
| 25 Jan 2024 | 80.00 | 84.00 | 77.03 | 80.00 | 79.50 | 9,049 |
| 24 Jan 2024 | 85.00 | 90.00 | 86.60 | 90.00 | 89.44 | 6,029 |
| 23 Jan 2024 | 85.00 | 90.00 | 90.00 | 85.00 | 84.47 | 1 |
| 22 Jan 2024 | 85.00 | 89.00 | 89.00 | 85.00 | 84.47 | 5,000 |
| 19 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 18 Jan 2024 | 85.00 | 81.00 | 81.00 | 85.00 | 84.47 | 375 |
| 17 Jan 2024 | 85.00 | 84.40 | 84.40 | 85.00 | 84.47 | 7,104 |
| 16 Jan 2024 | 82.50 | 85.00 | 81.25 | 85.00 | 84.47 | 11,214 |
| 15 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 12 Jan 2024 | 85.00 | 89.00 | 86.92 | 85.00 | 84.47 | 13,124 |
| 11 Jan 2024 | 85.00 | 89.00 | 82.05 | 85.00 | 84.47 | 5,235 |
| 10 Jan 2024 | 85.00 | 80.00 | 80.00 | 85.00 | 84.47 | 12 |
| 09 Jan 2024 | 85.00 | 86.97 | 81.25 | 85.00 | 84.47 | 17,487 |
| 08 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 05 Jan 2024 | 85.00 | 82.25 | 82.25 | 85.00 | 84.47 | 1,177 |
| 04 Jan 2024 | 85.00 | 90.00 | 82.53 | 85.00 | 84.47 | 11,357 |
| 03 Jan 2024 | 85.00 | 86.25 | 81.50 | 85.00 | 84.47 | 4,913 |
| 02 Jan 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 29 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 28 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 27 Dec 2023 | 85.00 | 89.00 | 80.00 | 85.00 | 84.47 | 26,359 |
| 22 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 21 Dec 2023 | 85.00 | 90.00 | 83.50 | 85.00 | 84.47 | 6,097 |
| 20 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 84.47 | - |
| 19 Dec 2023 | 85.00 | 90.00 | 90.00 | 85.00 | 84.47 | 179 |
| 18 Dec 2023 | 85.00 | 90.00 | 83.50 | 85.00 | 84.47 | 1,490 |
| 15 Dec 2023 | 85.00 | 91.50 | 90.00 | 85.00 | 84.47 | 1,372 |
| 14 Dec 2023 | 80.00 | 85.00 | 81.00 | 85.00 | 84.47 | 6,000 |
| 13 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 12 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 11 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 08 Dec 2023 | 80.00 | 85.00 | 75.00 | 80.00 | 79.50 | 6 |
| 07 Dec 2023 | 80.00 | 85.00 | 85.00 | 80.00 | 79.50 | 395 |
| 06 Dec 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 79.50 | - |
| 05 Dec 2023 | 80.00 | 85.00 | 85.00 | 80.00 | 79.50 | 2,112 |
| 04 Dec 2023 | 75.00 | 80.00 | 78.00 | 80.00 | 79.50 | 21,312 |
| 01 Dec 2023 | 82.50 | 85.00 | 76.25 | 80.00 | 79.50 | 55,665 |
| 30 Nov 2023 | 80.00 | 85.00 | 80.00 | 82.50 | 81.98 | 7,805 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.