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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	85	90	90	90	85	36,358
July 23, 2025	85.5	90	90	90	85.5	8,224
July 22, 2025	90	90	90	90	90	0
July 21, 2025	90	90	90	95	90	5,733
July 18, 2025	95	90	90	95	90	24
July 17, 2025	85	90	90	90	85	1
July 16, 2025	85	90	90	90	85	6,216
July 15, 2025	91.3	90	90	91.3	86.75	13,237
July 14, 2025	90.25	90	90	90.25	85	35,000
July 11, 2025	90.5	90	90	90.5	90	3,314
July 10, 2025	90.5	90	90	93	85.5	5,902
July 09, 2025	90.75	90	90	94.5	86	5,841
July 08, 2025	94.5	90	90	94.5	86	1,288
July 07, 2025	94.5	90	90	94.5	86	1,724
July 04, 2025	88	90	90	95	86.5	27,655
July 03, 2025	85.21	84.5	84.5	87.65	84.5	5,535
July 02, 2025	84	84	84	84	84	0
July 01, 2025	82.5	84	84	84	82.5	49,735
June 30, 2025	84.9	84	84	84.9	80.8	10,517
June 27, 2025	85	83	83	85	83	5,001
June 26, 2025	81.5	81.5	81.5	81.5	81.5	0
June 25, 2025	84	81.5	81.5	84	81.5	4,076
June 24, 2025	81	81	81	81	81	0
June 23, 2025	82	81	81	82	81	5,000
June 20, 2025	85	81	81	85	78.05	54,520
June 19, 2025	81	81	81	81	81	0
June 18, 2025	81	81	81	81	81	0
June 17, 2025	77.1	79	79	79	77.1	2,400
June 16, 2025	79	79	79	79	79	0
June 13, 2025	76.8	79	79	79	76.8	7,500

Titon Holdings Plc (TON.L) LSE