Shares Magazine
90.00p+0.00 (+0.00%)19 Sep 2025, 08:36
Titon Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 90.00p | 90.00p | 85.50p | 90.00p | 7,057 |
| Jul 21, 2025 | 90.00p | 95.00p | 90.00p | 90.00p | 5,733 |
| Jul 18, 2025 | 90.00p | 95.00p | 95.00p | 90.00p | 12 |
| Jul 17, 2025 | 90.00p | 85.00p | 85.00p | 90.00p | 1 |
| Jul 16, 2025 | 90.00p | 90.00p | 85.00p | 90.00p | 13,150 |
| Jul 15, 2025 | 90.00p | 91.30p | 86.75p | 90.00p | 13,237 |
| Jul 14, 2025 | 90.00p | 90.25p | 85.00p | 90.00p | 35,000 |
| Jul 11, 2025 | 90.00p | 90.50p | 90.50p | 90.00p | 3,314 |
| Jul 10, 2025 | 90.00p | 93.00p | 85.50p | 90.00p | 4,533 |
| Jul 9, 2025 | 90.00p | 94.50p | 86.00p | 90.00p | 5,841 |
| Jul 8, 2025 | 90.00p | 94.50p | 86.00p | 90.00p | 1,288 |
| Jul 7, 2025 | 90.00p | 94.50p | 86.00p | 90.00p | 1,724 |
| Jul 4, 2025 | 84.50p | 95.00p | 85.00p | 90.00p | 37,654 |
| Jul 3, 2025 | 84.00p | 87.65p | 85.21p | 84.50p | 5,535 |
| Jul 1, 2025 | 84.00p | 83.10p | 82.50p | 84.00p | 25,661 |
| Jun 30, 2025 | 83.00p | 84.90p | 80.80p | 84.00p | 9,517 |
| Jun 27, 2025 | 81.50p | 85.00p | 85.00p | 83.00p | 5,001 |
| Jun 25, 2025 | 81.00p | 84.00p | 84.00p | 81.50p | 2,038 |
| Jun 23, 2025 | 81.00p | 82.00p | 82.00p | 81.00p | 5,000 |
| Jun 20, 2025 | 81.00p | 85.00p | 78.05p | 81.00p | 54,509 |
| Jun 17, 2025 | 79.00p | 77.10p | 77.10p | 79.00p | 1,200 |
| Jun 13, 2025 | 79.00p | 76.80p | 76.80p | 79.00p | 7,500 |
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 |
|---|---|---|
| Spire Healthcare Group PLC | 246.50 | 13.86 |
| Man Group PLC | 174.83 | 4.94 |
| Wickes Group PLC | 209.50 | 3.20 |
| Endeavour Mining PLC | 2,771.58 | 2.96 |
| Fresnillo PLC | 2,206.00 | 1.94 |
| Pollen Street Group Limited | 947.95 | 1.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 468.20 | -5.79 |
| Lion Finance Group PLC | 7,455.00 | -4.42 |
| Ocado Group PLC | 221.10 | -4.24 |
| London Stock Exchange Group PLC | 8,304.00 | -3.84 |
| Bloomsbury Publishing PLC | 475.50 | -3.55 |
| Raspberry Pi Holdings PLC | 393.20 | -3.77 |