Titon Holdings Plc (AIM:TON)
London
· Delayed Price · Currency is GBP · Price in GBX 80.00
+5.00 (6.67%)
Apr 28, 2026, 8:00 AM GMT
Titon Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | - | 6.67% | 168 |
| Apr 27, 2026 | 75.00 | 75.00 | 73.50 | 75.00 | 75.00 | - | 2,033 |
| Apr 24, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 23, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | - |
| Apr 22, 2026 | 80.00 | 80.00 | 80.00 | 75.00 | 75.00 | - | 6 |
| Apr 21, 2026 | 75.00 | 73.50 | 73.50 | 75.00 | 75.00 | - | 1,500 |
| Apr 20, 2026 | 75.00 | 80.00 | 75.00 | 75.00 | 75.00 | - | 13,095 |
| Apr 17, 2026 | 72.50 | 75.00 | 72.65 | 75.00 | 75.00 | 3.45% | 11,542 |
| Apr 16, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | 25,000 |
| Apr 15, 2026 | 72.50 | 71.75 | 70.00 | 72.50 | 72.50 | - | 5,006 |
| Apr 14, 2026 | 72.50 | 73.50 | 71.75 | 72.50 | 72.50 | - | 8,213 |
| Apr 13, 2026 | 72.50 | 71.75 | 71.75 | 72.50 | 72.50 | - | 996 |
| Apr 10, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 25,000 |
| Apr 9, 2026 | 72.50 | 75.00 | 71.25 | 72.50 | 72.50 | - | 7,000 |
| Apr 8, 2026 | 72.50 | 73.00 | 73.00 | 72.50 | 72.50 | - | 13,281 |
| Apr 7, 2026 | 73.00 | 73.00 | 73.00 | 72.50 | 72.50 | - | 3,000 |
| Apr 2, 2026 | 70.00 | 75.00 | 75.00 | 72.50 | 72.50 | - | 8 |
| Apr 1, 2026 | 72.50 | 75.00 | 75.00 | 72.50 | 72.50 | - | 38 |
| Mar 31, 2026 | 70.00 | 73.00 | 70.00 | 72.50 | 72.50 | - | 3,739 |
| Mar 30, 2026 | 70.00 | 75.00 | 70.00 | 72.50 | 72.50 | -3.33% | 17,260 |
| Mar 27, 2026 | 75.00 | 72.50 | 72.50 | 75.00 | 75.00 | - | 10,000 |
| Mar 26, 2026 | 77.50 | 75.00 | 75.00 | 75.00 | 75.00 | -3.23% | - |
| Mar 25, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 24, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Mar 23, 2026 | 75.00 | 85.00 | 85.00 | 77.50 | 77.50 | -3.13% | 10,100 |
| Mar 20, 2026 | 82.50 | 80.00 | 77.00 | 80.00 | 80.00 | -3.03% | 16,237 |
| Mar 19, 2026 | 85.00 | 80.00 | 80.00 | 82.50 | 82.50 | -2.94% | 3,702 |
| Mar 18, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 17, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 16, 2026 | 85.00 | 86.45 | 85.00 | 85.00 | 85.00 | - | 3,900 |
| Mar 13, 2026 | 85.00 | 80.00 | 80.00 | 85.00 | 85.00 | - | 946 |
| Mar 12, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 11, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 10, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | - |
| Mar 9, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | -2.86% | - |
| Mar 6, 2026 | 90.00 | 86.00 | 86.00 | 87.50 | 87.50 | -2.78% | 10,000 |
| Mar 5, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 4, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 3, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Mar 2, 2026 | 92.50 | 90.00 | 86.50 | 90.00 | 90.00 | -2.70% | 1,306 |
| Feb 27, 2026 | 94.00 | 90.00 | 90.00 | 92.50 | 92.50 | -1.60% | 7,445 |
| Feb 26, 2026 | 95.00 | 100.00 | 90.00 | 94.00 | 94.00 | -1.05% | 1,624 |
| Feb 25, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 6,415 |
| Feb 24, 2026 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 10,000 |
| Feb 23, 2026 | 95.00 | 100.00 | 95.00 | 95.00 | 95.00 | - | 3,003 |
| Feb 20, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 44,500 |
| Feb 19, 2026 | 95.00 | 100.00 | 92.00 | 95.00 | 95.00 | -5.00% | 30,001 |
| Feb 18, 2026 | 95.00 | 100.00 | 100.00 | 100.00 | 100.00 | 5.26% | 3,021 |
| Feb 17, 2026 | 95.00 | 95.00 | 90.00 | 95.00 | 95.00 | - | 23,750 |
| Feb 16, 2026 | 95.00 | 90.00 | 90.00 | 95.00 | 95.00 | - | 5 |
| Feb 13, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 340 |
| Feb 12, 2026 | 95.00 | 90.50 | 90.00 | 95.00 | 95.00 | 4.97% | 29,239 |
| Feb 11, 2026 | 95.00 | 90.50 | 90.00 | 90.50 | 90.50 | -4.74% | 92,500 |
| Feb 10, 2026 | 95.00 | 93.70 | 93.70 | 95.00 | 95.00 | - | 2,129 |
| Feb 9, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 30,252 |
| Feb 6, 2026 | 95.00 | 100.00 | 100.00 | 95.00 | 95.00 | - | 5 |
| Feb 5, 2026 | 95.00 | 95.50 | 90.50 | 95.00 | 95.00 | - | 18,723 |
| Feb 4, 2026 | 95.00 | 96.00 | 96.00 | 95.00 | 95.00 | - | 10,000 |
| Feb 3, 2026 | 95.00 | 96.25 | 90.10 | 95.00 | 95.00 | - | 5,497 |
| Feb 2, 2026 | 95.00 | 97.00 | 90.75 | 95.00 | 95.00 | - | 20,686 |
| Jan 30, 2026 | 95.00 | 91.50 | 91.50 | 95.00 | 95.00 | - | 1,000 |
| Jan 29, 2026 | 95.00 | 100.00 | 91.50 | 95.00 | 95.00 | - | 1,503 |
| Jan 28, 2026 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | - | 5,267 |
| Jan 27, 2026 | 95.00 | 99.50 | 91.00 | 95.00 | 95.00 | - | 5,496 |
| Jan 26, 2026 | 92.50 | 100.00 | 95.00 | 95.00 | 95.00 | 2.70% | 13,301 |
| Jan 23, 2026 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | - | 2 |
| Jan 22, 2026 | 90.00 | 92.50 | 92.50 | 92.50 | 92.50 | 2.78% | - |
| Jan 21, 2026 | 90.00 | 88.05 | 88.05 | 90.00 | 90.00 | - | 500 |
| Jan 20, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | - |
| Jan 19, 2026 | 92.50 | 95.00 | 90.00 | 90.00 | 90.00 | -2.70% | 46,998 |
| Jan 16, 2026 | 92.50 | 93.25 | 91.25 | 92.50 | 92.50 | - | 20,000 |
| Jan 15, 2026 | 97.50 | 94.50 | 90.00 | 92.50 | 92.50 | -5.13% | 43,507 |
| Jan 14, 2026 | 97.50 | 103.00 | 95.00 | 97.50 | 97.50 | - | 17,638 |
| Jan 13, 2026 | 97.50 | 98.50 | 98.00 | 97.50 | 97.50 | - | 8,025 |
| Jan 12, 2026 | 97.50 | 99.75 | 98.00 | 97.50 | 97.50 | - | 6,000 |
| Jan 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Jan 8, 2026 | 97.50 | 95.00 | 95.00 | 97.50 | 97.50 | - | 302 |
| Jan 7, 2026 | 97.50 | 98.00 | 97.20 | 97.50 | 97.50 | - | 6,245 |
| Jan 6, 2026 | 92.50 | 100.00 | 95.00 | 97.50 | 97.50 | 5.41% | 20,633 |
| Jan 5, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Jan 2, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 31, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 30, 2025 | 92.50 | 92.30 | 92.30 | 92.50 | 92.50 | - | 2,500 |
| Dec 29, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 24, 2025 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | - | 2 |
| Dec 23, 2025 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | - | 782 |
| Dec 22, 2025 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | - | 522 |
| Dec 19, 2025 | 92.50 | 92.15 | 92.15 | 92.50 | 92.50 | - | 3,027 |
| Dec 18, 2025 | 92.50 | 90.00 | 90.00 | 92.50 | 92.50 | - | 265 |
| Dec 17, 2025 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | - | 196 |
| Dec 16, 2025 | 92.50 | 95.00 | 95.00 | 92.50 | 92.50 | - | 2 |
| Dec 15, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 12, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 11, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 10, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 9, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | - | - |
| Dec 8, 2025 | 92.50 | 95.00 | 92.00 | 92.50 | 92.50 | - | 2,002 |
| 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 |