Shares Magazine
90.00p+0.00 (+0.00%)05 Nov 2025, 16:36
Titon Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 90.00p | 91.38p | 88.00p | 90.00p | 124,903 |
| Nov 4, 2025 | 90.00p | 91.70p | 86.50p | 90.00p | 27,979 |
| Nov 3, 2025 | 90.00p | 91.25p | 86.00p | 90.00p | 22,000 |
| Oct 29, 2025 | 90.00p | 91.25p | 90.38p | 90.00p | 84,000 |
| Oct 27, 2025 | 90.00p | 90.80p | 90.00p | 90.00p | 30,400 |
| Oct 24, 2025 | 90.00p | 95.00p | 95.00p | 90.00p | 0 |
| Oct 21, 2025 | 90.00p | 85.50p | 85.50p | 90.00p | 59 |
| Oct 17, 2025 | 91.50p | 88.70p | 85.50p | 90.00p | 7,537 |
| Oct 16, 2025 | 91.50p | 90.80p | 90.80p | 91.50p | 6,000 |
| Oct 14, 2025 | 92.50p | 93.95p | 92.00p | 91.50p | 30,000 |
| Oct 9, 2025 | 92.50p | 94.75p | 94.40p | 92.50p | 15,810 |
| Oct 8, 2025 | 90.00p | 95.00p | 89.00p | 92.50p | 10,867 |
| Oct 7, 2025 | 90.00p | 89.27p | 85.00p | 90.00p | 5,525 |
| Oct 6, 2025 | 90.00p | 95.00p | 94.50p | 90.00p | 13,600 |
| Oct 3, 2025 | 90.00p | 88.62p | 88.62p | 90.00p | 666 |
| Sep 30, 2025 | 90.00p | 91.80p | 87.22p | 90.00p | 9,000 |
| Sep 29, 2025 | 90.00p | 91.90p | 86.75p | 90.00p | 21,200 |
| Sep 26, 2025 | 90.00p | 92.40p | 86.60p | 90.00p | 8,065 |
| Sep 25, 2025 | 95.00p | 100.00p | 87.00p | 90.00p | 21,293 |
| Sep 24, 2025 | 95.00p | 91.25p | 90.00p | 95.00p | 10,003 |
| Sep 22, 2025 | 95.00p | 91.25p | 91.22p | 95.00p | 7,917 |
| Sep 19, 2025 | 92.50p | 92.45p | 90.00p | 95.00p | 10,008 |
| Sep 18, 2025 | 92.50p | 90.00p | 90.00p | 90.00p | 8 |
| Sep 17, 2025 | 92.50p | 95.00p | 86.00p | 92.50p | 21 |
| Sep 15, 2025 | 92.50p | 88.00p | 88.00p | 92.50p | 3,500 |
| Sep 12, 2025 | 92.50p | 90.00p | 90.00p | 92.50p | 1,363 |
| Sep 11, 2025 | 92.50p | 93.45p | 93.45p | 92.50p | 2,286 |
| Sep 9, 2025 | 92.50p | 90.00p | 90.00p | 92.50p | 250 |
| Sep 8, 2025 | 92.50p | 93.50p | 93.50p | 92.50p | 94 |
| Sep 5, 2025 | 92.50p | 94.75p | 90.00p | 92.50p | 3,005 |
| Sep 4, 2025 | 92.50p | 90.00p | 88.00p | 92.50p | 66 |
| Sep 3, 2025 | 95.00p | 100.00p | 90.00p | 92.50p | 6,535 |
| Sep 1, 2025 | 95.00p | 91.00p | 91.00p | 95.00p | 8,098 |
| Aug 29, 2025 | 95.00p | 92.50p | 92.00p | 95.00p | 5,042 |
| Aug 28, 2025 | 90.00p | 95.00p | 90.00p | 95.00p | 14,564 |
| Aug 27, 2025 | 90.00p | 93.50p | 92.40p | 90.00p | 8,895 |
| Aug 26, 2025 | 90.00p | 95.00p | 88.20p | 90.00p | 674 |
| Aug 22, 2025 | 90.00p | 92.00p | 86.32p | 90.00p | 20,325 |
| Aug 21, 2025 | 90.00p | 92.00p | 86.60p | 90.00p | 11,950 |
| Aug 20, 2025 | 90.00p | 92.40p | 86.25p | 90.00p | 12,048 |
| Aug 18, 2025 | 90.00p | 86.00p | 86.00p | 90.00p | 10,400 |
| Aug 8, 2025 | 90.00p | 85.94p | 85.94p | 90.00p | 10,790 |
| Aug 7, 2025 | 90.00p | 90.00p | 90.00p | 90.00p | 2,350 |
| Aug 6, 2025 | 90.00p | 95.00p | 95.00p | 90.00p | 1 |
| Aug 5, 2025 | 90.00p | 85.50p | 83.50p | 90.00p | 598 |
| Aug 4, 2025 | 90.00p | 90.00p | 86.01p | 90.00p | 22,108 |
| Aug 1, 2025 | 90.00p | 87.55p | 86.00p | 90.00p | 7,621 |
| Jul 29, 2025 | 90.00p | 85.50p | 85.50p | 90.00p | 31 |
| Jul 25, 2025 | 90.00p | 91.00p | 85.00p | 90.00p | 45,879 |
| Jul 24, 2025 | 90.00p | 85.00p | 85.00p | 90.00p | 36,358 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Helios Towers PLC | 177.50 | 14.52 |
| Imi PLC | 2,567.02 | 6.87 |
| Watches Of Switzerland Group PLC | 413.40 | 6.00 |
| Tate & Lyle PLC | 399.21 | 5.61 |
| Rs Group PLC | 580.50 | 5.07 |
| Bt Group PLC | 188.15 | 4.56 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,577.00 | -10.95 |
| Smith & Nephew PLC | 1,270.11 | -8.85 |
| Ashmore Group PLC | 172.50 | -7.95 |
| Metlen Energy & Metals PLC | 43.60 | -5.53 |
| Tbc Bank Group PLC | 4,070.00 | -5.24 |
| Galliford Try Holdings PLC | 485.50 | -4.62 |