Titon Holdings Plc - TON.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	91.5	90	90	91.5	85.5	12,915
October 16, 2025	91.5	90.8	90.8	91.5	90.8	12,000
October 15, 2025	91.5	91.5	91.5	91.5	91.5	420,000
October 14, 2025	92.5	91.5	91.5	92.5	91.5	290,000
October 13, 2025	92.5	92.5	92.5	92.5	92.5	290,000
October 10, 2025	92.5	92.5	92.5	92.5	92.5	290,000
October 09, 2025	92.5	92.5	92.5	94.75	92.5	15,810
October 08, 2025	90	92.5	92.5	95	89	16,267
October 07, 2025	90	90	90	90	85	9,725
October 06, 2025	90	90	90	95	90	13,600
October 03, 2025	88.62	88.62	90	88.62	88.62	666
October 02, 2025	90	90	90	90	90	140,000
October 01, 2025	90	90	90	90	90	140,000
September 30, 2025	90	90	90	91.8	87.22	9,000
September 29, 2025	90	90	90	91.9	86.75	26,200
September 26, 2025	90	92.4	92.4	92.4	86.6	65
September 25, 2025	95	90	90	100	87	21,293
September 24, 2025	95	95	95	95	90	15,003
September 23, 2025	95	95	95	95	95	81,676
September 22, 2025	95	95	95	95	91.22	10,000
September 19, 2025	90.25	95	95	95	90	20,008
September 18, 2025	90	90	90	90	90	196
September 17, 2025	86	92.5	92.5	92.5	86	28
September 16, 2025	92.5	92.5	92.5	92.5	92.5	98,000
September 15, 2025	92.5	92.5	92.5	92.5	88	7,000
September 12, 2025	92.5	92.5	92.5	92.5	90	1,457
September 11, 2025	92.5	92.5	92.5	93.45	92.5	4,572
September 10, 2025	92.5	92.5	92.5	92.5	92.5	7,000
September 09, 2025	92.5	92.5	92.5	92.5	90	500
September 08, 2025	92.5	92.5	92.5	93.5	92.5	108,982
September 05, 2025	94.75	92.5	90	94.75	90	4,884
September 04, 2025	92.5	92.5	92.5	92.5	88	99
September 03, 2025	95	92.5	92.5	100	90	6,535
September 02, 2025	95	95	95	95	95	8,098
September 01, 2025	91	95	95	95	91	16,196
August 29, 2025	92.5	95	95	95	92	7,542
August 28, 2025	94.5	95	95	95	90	15,564
August 27, 2025	92.4	90	90	93.5	90	12,790
August 26, 2025	88.2	90	90	95	88.2	868
August 22, 2025	92	90	90	92	90	18,000
August 21, 2025	86.6	90	90	92	86.6	15,525
August 20, 2025	92.4	90	90	92.4	86.25	12,048
August 19, 2025	90	90	90	90	90	0
August 18, 2025	86	90	90	90	86	10,400
August 15, 2025	90	90	90	90	90	0
August 14, 2025	90	90	90	90	90	0
August 13, 2025	90	90	90	90	90	0
August 12, 2025	90	90	90	90	90	0
August 11, 2025	90	90	90	90	90	0
August 08, 2025	90	90	90	90	90	0
August 07, 2025	90	90	90	90	90	4,700
August 06, 2025	95	90	90	95	90	1
August 05, 2025	85.5	90	90	90	83.5	598
August 04, 2025	90	90	90	90	86.01	22,108
August 01, 2025	87.55	90	90	90	86	7,621
July 31, 2025	90	90	90	90	90	0
July 30, 2025	90	90	90	90	90	0
July 29, 2025	85.5	90	90	90	85.5	62
July 28, 2025	90	90	90	90	90	0
July 25, 2025	89.7	90	90	90	89.7	2,021

Titon Holdings Plc (TON.L) LSE