Titon Holdings Plc TON
LSE · United Kingdom · Producer Manufacturing
GBp 77.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.00 | GBp 75.00 | 5.00K |
| 2026-09-29 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.50 | GBp 77.50 | 0 |
| 2026-09-28 | GBp 77.50 | +6.90% | GBp 72.50 | GBp 80.00 | GBp 70.00 | 61.38K |
| 2026-09-25 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 75.00 | 26 |
| 2026-09-24 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 70.50 | 5.38K |
| 2026-09-23 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 74.00 | 10.00K |
| 2026-09-22 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 75.00 | GBp 75.00 | 1 |
| 2026-09-21 | GBp 72.50 | 0.00% | GBp 72.50 | GBp 70.00 | GBp 70.00 | 645 |
| 2026-09-18 | GBp 72.50 | -3.33% | GBp 75.00 | GBp 70.25 | GBp 70.00 | 12.00K |
| 2026-09-17 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 74.00 | GBp 74.00 | 4.20K |
| 2026-09-16 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 80.00 | GBp 70.00 | 70 |
| 2026-09-15 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 70.25 | GBp 70.25 | 2.40K |
| 2026-09-14 | GBp 75.00 | -3.23% | GBp 77.50 | GBp 70.00 | GBp 70.00 | 125 |
| 2026-09-11 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.50 | GBp 77.50 | 3.00K |
| 2026-09-10 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 77.50 | GBp 75.00 | 8.49K |
| 2026-09-09 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 80.00 | GBp 75.00 | 8.50K |
| 2026-09-08 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 75.00 | GBp 75.00 | 6.40K |
| 2026-09-07 | GBp 77.50 | +2.65% | GBp 80.00 | GBp 85.00 | GBp 75.00 | 11.95K |
| 2026-09-04 | GBp 75.50 | -8.48% | GBp 82.50 | GBp 80.00 | GBp 75.50 | 9.37K |
| 2026-09-03 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 80.55 | GBp 80.00 | 7.50K |
| 2026-09-02 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 80.55 | GBp 80.55 | 1.31K |
| 2026-09-01 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 6.32K |
| 2026-08-28 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 85.00 | 1.07K |
| 2026-08-27 | GBp 82.50 | -2.94% | GBp 85.00 | GBp 90.00 | GBp 81.00 | 5.00K |
| 2026-08-26 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 85.00 | GBp 85.00 | 0 |
| 2026-08-25 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 80.00 | 15.00K |
| 2026-08-24 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 80.00 | 1.67K |
| 2026-08-21 | GBp 85.00 | -2.86% | GBp 87.50 | GBp 90.00 | GBp 80.00 | 5.05K |
| 2026-08-20 | GBp 87.50 | 0.00% | GBp 87.50 | GBp 90.00 | GBp 85.00 | 15.35K |
| 2026-08-19 | GBp 87.50 | +2.94% | GBp 85.00 | GBp 90.00 | GBp 87.50 | 10.17K |
| 2026-08-18 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 84.00 | 9.79K |
| 2026-08-17 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 80.00 | 4.21K |
| 2026-08-14 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 87.00 | GBp 87.00 | 5.00K |
| 2026-08-13 | GBp 85.00 | 0.00% | GBp 85.00 | GBp 90.00 | GBp 80.00 | 130 |
| 2026-08-12 | GBp 85.00 | -10.53% | GBp 85.00 | GBp 90.00 | GBp 80.00 | 26.07K |
| 2026-08-11 | GBp 95.00 | 0.00% | GBp 95.00 | GBp 95.00 | GBp 95.00 | 0 |
| 2026-08-10 | GBp 95.00 | +15.15% | GBp 82.50 | GBp 100.00 | GBp 80.00 | 46.03K |
| 2026-08-07 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 7.83K |
| 2026-08-06 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 83.00 | 12.91K |
| 2026-08-05 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 80.00 | 21.93K |
| 2026-08-04 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 81.25 | 50.05K |
| 2026-08-03 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 85.00 | 0 |
| 2026-07-31 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 85.00 | GBp 82.22 | 5.47K |
| 2026-07-30 | GBp 82.50 | 0.00% | GBp 82.50 | GBp 82.50 | GBp 82.50 | 0 |
| 2026-07-29 | GBp 82.50 | +3.13% | GBp 80.00 | GBp 85.00 | GBp 80.00 | 25.33K |
| 2026-07-28 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 75.00 | 40 |
| 2026-07-27 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-07-24 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 84.00 | GBp 78.60 | 3.78K |
| 2026-07-23 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 84.00 | 1.78K |
| 2026-07-22 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 81.00 | 9.00K |
| 2026-07-21 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-07-20 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 75.00 | 3.26K |
| 2026-07-17 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 81.00 | GBp 81.00 | 4.00K |
| 2026-07-16 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 85.00 | 8 |
| 2026-07-15 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 85.00 | 40 |
| 2026-07-14 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 78.30 | 1.97K |
| 2026-07-13 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 75.00 | 16.67K |
| 2026-07-10 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 84.50 | GBp 84.50 | 23 |
| 2026-07-09 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 82.95 | GBp 82.95 | 1.02K |
| 2026-07-08 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-07-07 | GBp 80.00 | +2.56% | GBp 80.00 | GBp 78.05 | GBp 78.05 | 5.00K |
| 2026-07-06 | GBp 78.00 | -2.50% | GBp 80.00 | GBp 85.00 | GBp 78.00 | 4 |
| 2026-07-03 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 84.50 | 50 |
| 2026-07-02 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 77.80 | 10.02K |
| 2026-07-01 | GBp 80.00 | -5.88% | GBp 80.00 | GBp 85.00 | GBp 75.00 | 171 |
| 2026-06-30 | GBp 85.00 | +6.25% | GBp 80.00 | GBp 85.00 | GBp 85.00 | 99 |
| 2026-06-29 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 85.00 | 82 |
| 2026-06-26 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 85.00 | 56 |
| 2026-06-25 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 77.80 | 27.21K |
| 2026-06-24 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 79.70 | GBp 79.70 | 3.34K |
| 2026-06-23 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-06-22 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 85.00 | GBp 75.00 | 20 |
| 2026-06-19 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 75.75 | GBp 75.00 | 17.01K |
| 2026-06-18 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-06-17 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 78.00 | GBp 78.00 | 1 |
| 2026-06-16 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 75.50 | GBp 75.50 | 15 |
| 2026-06-15 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-06-12 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 5.00K |
| 2026-06-11 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 76.10 | GBp 75.00 | 14.00K |
| 2026-06-10 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-06-09 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 83.40 | GBp 76.50 | 4.43K |
| 2026-06-08 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 76.00 | GBp 75.00 | 2.01K |
| 2026-06-05 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 83.40 | GBp 75.00 | 49.37K |
| 2026-06-04 | GBp 80.00 | 0.00% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-06-03 | GBp 80.00 | +3.23% | GBp 80.00 | GBp 80.00 | GBp 80.00 | 0 |
| 2026-06-02 | GBp 77.50 | 0.00% | GBp 77.50 | GBp 78.00 | GBp 75.90 | 20.50K |
| 2026-06-01 | GBp 77.50 | +3.33% | GBp 77.50 | GBp 80.00 | GBp 75.85 | 25.57K |
| 2026-05-29 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 80.00 | GBp 71.30 | 92 |
| 2026-05-28 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 77.50 | GBp 70.00 | 15.00K |
| 2026-05-27 | GBp 75.00 | 0.00% | GBp 75.00 | GBp 75.00 | GBp 75.00 | 0 |