Titon Holdings Plc (AIM:TON)
London
· Delayed Price · Currency is GBP · Price in GBX 92.50
0.00 (0.00%)
At close: Dec 5, 2025
Titon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.50 | 96.50 | 91.30 | 92.50 | 92.50 | - | 11,000 |
| Dec 4, 2025 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | - | - |
| Dec 3, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 3,967 |
| Dec 2, 2025 | 90.00 | 95.00 | 90.25 | 92.50 | 92.50 | 2.78% | 1,797 |
| Dec 1, 2025 | 92.00 | 92.00 | 86.00 | 90.00 | 90.00 | - | 33,237 |
| Nov 28, 2025 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | - | 22,000 |
| Nov 27, 2025 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | - | 234 |
| Nov 26, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Nov 25, 2025 | 95.00 | 95.00 | 85.00 | 90.00 | 90.00 | - | 11,254 |
| Nov 24, 2025 | 87.50 | 88.50 | 85.25 | 90.00 | 90.00 | 2.86% | 10,817 |
| Nov 21, 2025 | 87.50 | 87.40 | 87.40 | 87.50 | 87.50 | - | 3,551 |
| Nov 20, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Nov 19, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | 3,288 |
| Nov 18, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Nov 17, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Nov 14, 2025 | 87.50 | 89.00 | 89.00 | 87.50 | 87.50 | - | 505 |
| Nov 13, 2025 | 87.50 | 85.25 | 85.25 | 87.50 | 87.50 | - | 1 |
| Nov 12, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | - | - |
| Nov 11, 2025 | 90.00 | 93.50 | 85.00 | 87.50 | 87.50 | -2.78% | 6,170 |
| Nov 10, 2025 | 90.00 | 85.50 | 85.50 | 90.00 | 90.00 | - | 15,000 |
| Nov 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Nov 6, 2025 | 90.00 | 88.00 | 88.00 | 90.00 | 90.00 | - | 6,858 |
| Nov 5, 2025 | 90.00 | 91.38 | 88.00 | 90.00 | 90.00 | - | 124,903 |
| Nov 4, 2025 | 90.00 | 91.70 | 86.50 | 90.00 | 90.00 | - | 27,979 |
| Nov 3, 2025 | 90.00 | 91.25 | 86.00 | 90.00 | 90.00 | - | 22,000 |
| Oct 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 29, 2025 | 90.00 | 91.25 | 90.38 | 90.00 | 90.00 | - | 84,000 |
| Oct 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 27, 2025 | 90.00 | 90.80 | 90.00 | 90.00 | 90.00 | - | 30,400 |
| Oct 24, 2025 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 1 |
| Oct 23, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 21, 2025 | 90.00 | 85.50 | 85.50 | 90.00 | 90.00 | - | 59 |
| Oct 20, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 17, 2025 | 91.50 | 88.70 | 85.50 | 90.00 | 90.00 | -1.64% | 7,537 |
| Oct 16, 2025 | 91.50 | 90.80 | 90.80 | 91.50 | 91.50 | - | 6,000 |
| Oct 15, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | - | - |
| Oct 14, 2025 | 92.50 | 93.95 | 92.00 | 91.50 | 91.50 | -1.08% | 30,000 |
| Oct 13, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Oct 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Oct 9, 2025 | 92.50 | 94.75 | 94.40 | 92.50 | 92.50 | - | 15,810 |
| Oct 8, 2025 | 90.00 | 95.00 | 89.00 | 92.50 | 92.50 | 2.78% | 10,867 |
| Oct 7, 2025 | 90.00 | 89.27 | 85.00 | 90.00 | 90.00 | - | 5,525 |
| Oct 6, 2025 | 90.00 | 95.00 | 94.50 | 90.00 | 90.00 | - | 13,600 |
| Oct 3, 2025 | 90.00 | 88.62 | 88.62 | 90.00 | 90.00 | - | 666 |
| Oct 2, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Oct 1, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Sep 30, 2025 | 90.00 | 91.80 | 87.22 | 90.00 | 90.00 | - | 9,000 |
| Sep 29, 2025 | 90.00 | 91.90 | 86.75 | 90.00 | 90.00 | - | 21,200 |
| Sep 26, 2025 | 90.00 | 92.40 | 86.60 | 90.00 | 90.00 | - | 8,065 |
| Sep 25, 2025 | 95.00 | 100.00 | 87.00 | 90.00 | 90.00 | -5.26% | 21,293 |
| Sep 24, 2025 | 95.00 | 91.25 | 90.00 | 95.00 | 95.00 | - | 10,003 |
| Sep 23, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 22, 2025 | 95.00 | 91.25 | 91.22 | 95.00 | 95.00 | - | 7,917 |
| Sep 19, 2025 | 92.50 | 92.45 | 90.00 | 95.00 | 95.00 | 5.56% | 10,008 |
| Sep 18, 2025 | 92.50 | 90.00 | 90.00 | 90.00 | 90.00 | -2.70% | 8 |
| Sep 17, 2025 | 92.50 | 95.00 | 86.00 | 92.50 | 92.50 | - | 22 |
| Sep 16, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 15, 2025 | 92.50 | 88.00 | 88.00 | 92.50 | 92.50 | - | 3,500 |
| Sep 12, 2025 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | - | 1,363 |
| Sep 11, 2025 | 92.50 | 93.45 | 93.45 | 92.50 | 92.50 | - | 2,286 |
| Sep 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Sep 9, 2025 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | - | 250 |
| Sep 8, 2025 | 92.50 | 93.50 | 93.50 | 92.50 | 92.50 | - | 94 |
| Sep 5, 2025 | 92.50 | 94.75 | 90.00 | 92.50 | 92.50 | - | 3,005 |
| Sep 4, 2025 | 92.50 | 90.00 | 88.00 | 92.50 | 92.50 | - | 66 |
| Sep 3, 2025 | 95.00 | 100.00 | 90.00 | 92.50 | 92.50 | -2.63% | 6,535 |
| Sep 2, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Sep 1, 2025 | 95.00 | 91.00 | 91.00 | 95.00 | 95.00 | - | 8,098 |
| Aug 29, 2025 | 95.00 | 92.50 | 92.00 | 95.00 | 95.00 | - | 5,042 |
| Aug 28, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 14,564 |
| Aug 27, 2025 | 90.00 | 93.50 | 92.40 | 90.00 | 90.00 | - | 8,895 |
| Aug 26, 2025 | 90.00 | 95.00 | 88.20 | 90.00 | 90.00 | - | 674 |
| Aug 22, 2025 | 90.00 | 92.00 | 86.33 | 90.00 | 90.00 | - | 20,325 |
| Aug 21, 2025 | 90.00 | 92.00 | 86.60 | 90.00 | 90.00 | - | 11,950 |
| Aug 20, 2025 | 90.00 | 92.40 | 86.25 | 90.00 | 90.00 | - | 12,048 |
| Aug 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 18, 2025 | 90.00 | 86.00 | 86.00 | 90.00 | 90.00 | - | 10,400 |
| Aug 15, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 14, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 13, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 11, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Aug 8, 2025 | 90.00 | 85.94 | 85.94 | 90.00 | 90.00 | - | 10,790 |
| Aug 7, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 2,350 |
| Aug 6, 2025 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 1 |
| Aug 5, 2025 | 90.00 | 85.50 | 83.50 | 90.00 | 90.00 | - | 598 |
| Aug 4, 2025 | 90.00 | 90.00 | 86.01 | 90.00 | 90.00 | - | 22,108 |
| Aug 1, 2025 | 90.00 | 87.55 | 86.00 | 90.00 | 90.00 | - | 7,621 |
| Jul 31, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 30, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 29, 2025 | 90.00 | 85.50 | 85.50 | 90.00 | 90.00 | - | 31 |
| Jul 28, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 25, 2025 | 90.00 | 91.00 | 85.00 | 90.00 | 90.00 | - | 45,879 |
| Jul 24, 2025 | 90.00 | 85.00 | 85.00 | 90.00 | 90.00 | - | 36,358 |
| Jul 23, 2025 | 90.00 | 90.00 | 85.50 | 90.00 | 90.00 | - | 7,057 |
| Jul 22, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jul 21, 2025 | 90.00 | 95.00 | 90.00 | 90.00 | 90.00 | - | 5,733 |
| Jul 18, 2025 | 90.00 | 95.00 | 95.00 | 90.00 | 90.00 | - | 12 |