Titon Holdings (TON) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Titon Holdings

Date Open High Low Close* Volume
05/12/2025 92.50p 96.50p 91.30p 92.50p 11000
04/12/2025 92.50p 95.00p 92.50p 92.50p 0
03/12/2025 92.50p 95.00p 90.00p 92.50p 3967
02/12/2025 90.00p 95.00p 90.00p 92.50p 1797
01/12/2025 90.00p 92.00p 86.00p 90.00p 55459
28/11/2025 90.00p 90.00p 85.00p 90.00p 22000
27/11/2025 90.00p 90.00p 85.00p 90.00p 234
26/11/2025 90.00p 90.00p 90.00p 90.00p 0
25/11/2025 90.00p 95.00p 86.00p 90.00p 3754
24/11/2025 87.50p 90.00p 85.25p 90.00p 10817
21/11/2025 87.50p 87.50p 87.40p 87.50p 3551
20/11/2025 87.50p 89.17p 87.50p 87.50p 0
19/11/2025 87.50p 87.50p 87.50p 87.50p 3288
18/11/2025 87.50p 89.17p 87.50p 87.50p 0
17/11/2025 87.50p 89.17p 87.50p 87.50p 0
14/11/2025 87.50p 89.00p 87.50p 87.50p 505
13/11/2025 87.50p 87.50p 85.25p 87.50p 1
12/11/2025 87.50p 89.17p 87.50p 87.50p 0
11/11/2025 90.00p 93.50p 85.00p 87.50p 6170
10/11/2025 90.00p 90.00p 90.00p 90.00p 0
07/11/2025 90.00p 90.00p 90.00p 90.00p 0
06/11/2025 90.00p 90.00p 88.00p 90.00p 6858
05/11/2025 90.00p 91.38p 88.00p 90.00p 124903
04/11/2025 90.00p 91.70p 86.50p 90.00p 27979
03/11/2025 90.00p 91.25p 86.00p 90.00p 22000
31/10/2025 90.00p 90.00p 90.00p 90.00p 0
30/10/2025 90.00p 90.00p 90.00p 90.00p 0
29/10/2025 90.00p 91.25p 90.00p 90.00p 84000
28/10/2025 90.00p 90.00p 90.00p 90.00p 0
27/10/2025 90.00p 90.80p 90.00p 90.00p 30400
24/10/2025 90.00p 95.00p 90.00p 90.00p 1
23/10/2025 90.00p 90.00p 90.00p 90.00p 0
22/10/2025 90.00p 90.00p 90.00p 90.00p 0
21/10/2025 90.00p 90.00p 85.50p 90.00p 59
20/10/2025 90.00p 90.00p 90.00p 90.00p 0
17/10/2025 91.50p 91.50p 85.50p 90.00p 7537
16/10/2025 91.50p 91.50p 90.80p 91.50p 6000
15/10/2025 91.50p 92.08p 91.50p 91.50p 0
14/10/2025 92.50p 93.95p 91.50p 91.50p 15000
13/10/2025 92.50p 92.50p 91.43p 92.50p 0
10/10/2025 92.50p 92.50p 91.43p 92.50p 0
09/10/2025 92.50p 94.75p 92.50p 92.50p 15810
08/10/2025 90.00p 95.00p 89.00p 92.50p 10867
07/10/2025 90.00p 90.00p 85.00p 90.00p 5525
06/10/2025 90.00p 95.00p 90.00p 90.00p 13600
03/10/2025 90.00p 90.00p 88.62p 90.00p 666
02/10/2025 90.00p 90.00p 90.00p 90.00p 0
01/10/2025 90.00p 90.00p 90.00p 90.00p 0
30/09/2025 90.00p 91.80p 87.22p 90.00p 9000
29/09/2025 90.00p 91.90p 86.75p 90.00p 21200
26/09/2025 90.00p 92.40p 86.60p 90.00p 8065
25/09/2025 95.00p 100.00p 87.00p 90.00p 21293
24/09/2025 95.00p 95.00p 90.00p 95.00p 10003
23/09/2025 95.00p 95.00p 95.00p 95.00p 0
22/09/2025 95.00p 95.00p 91.22p 95.00p 7917
19/09/2025 92.50p 95.00p 90.00p 95.00p 10008
18/09/2025 92.50p 92.50p 90.00p 90.00p 8
17/09/2025 92.50p 95.00p 86.00p 92.50p 21
16/09/2025 92.50p 92.50p 92.50p 92.50p 0
15/09/2025 92.50p 92.50p 88.00p 92.50p 3500
12/09/2025 92.50p 92.50p 90.00p 92.50p 1363
11/09/2025 92.50p 92.50p 92.50p 92.50p 2286
10/09/2025 92.50p 94.17p 92.50p 92.50p 0
09/09/2025 92.50p 92.50p 90.00p 92.50p 250
08/09/2025 92.50p 94.17p 92.50p 92.50p 94
05/09/2025 92.50p 94.75p 90.00p 92.50p 3005
04/09/2025 92.50p 94.17p 88.00p 92.50p 66
03/09/2025 95.00p 100.00p 90.00p 92.50p 6535
02/09/2025 95.00p 95.00p 95.00p 95.00p 0
01/09/2025 95.00p 95.00p 91.00p 95.00p 8098
29/08/2025 95.00p 95.00p 92.00p 95.00p 5042
28/08/2025 90.00p 95.00p 90.00p 95.00p 14564
27/08/2025 90.00p 93.50p 90.00p 90.00p 8895
26/08/2025 90.00p 95.00p 88.20p 90.00p 674
22/08/2025 90.00p 92.00p 86.32p 90.00p 20325
21/08/2025 90.00p 92.00p 86.60p 90.00p 11950
20/08/2025 90.00p 92.40p 86.25p 90.00p 12048
19/08/2025 90.00p 90.00p 90.00p 90.00p 0
18/08/2025 90.00p 90.00p 86.00p 90.00p 10400
15/08/2025 90.00p 90.00p 90.00p 90.00p 0
14/08/2025 90.00p 90.00p 90.00p 90.00p 0
13/08/2025 90.00p 90.00p 90.00p 90.00p 0
12/08/2025 90.00p 90.00p 90.00p 90.00p 0
11/08/2025 90.00p 90.00p 90.00p 90.00p 0
08/08/2025 90.00p 90.00p 85.94p 90.00p 10790
07/08/2025 90.00p 90.00p 90.00p 90.00p 2350
06/08/2025 90.00p 95.00p 90.00p 90.00p 1
05/08/2025 90.00p 90.00p 83.50p 90.00p 598
04/08/2025 90.00p 90.00p 86.01p 90.00p 22108
01/08/2025 90.00p 90.00p 86.00p 90.00p 7621
31/07/2025 90.00p 90.00p 90.00p 90.00p 0
30/07/2025 90.00p 90.00p 90.00p 90.00p 0
29/07/2025 90.00p 90.00p 85.50p 90.00p 31
28/07/2025 90.00p 90.00p 90.00p 90.00p 0
25/07/2025 90.00p 91.00p 85.00p 90.00p 45879
24/07/2025 90.00p 90.00p 85.00p 90.00p 36358
23/07/2025 90.00p 90.00p 85.50p 90.00p 7057
22/07/2025 90.00p 90.00p 90.00p 90.00p 0
21/07/2025 90.00p 95.00p 90.00p 90.00p 5733
18/07/2025 90.00p 95.00p 90.00p 90.00p 12
17/07/2025 90.00p 90.00p 85.00p 90.00p 1
16/07/2025 90.00p 90.00p 85.00p 90.00p 3151
15/07/2025 90.00p 91.30p 86.75p 90.00p 13237
14/07/2025 90.00p 90.25p 85.00p 90.00p 35000
11/07/2025 90.00p 90.50p 90.00p 90.00p 3314
10/07/2025 90.00p 93.00p 85.50p 90.00p 4533
09/07/2025 90.00p 94.50p 86.00p 90.00p 5841
08/07/2025 90.00p 94.50p 86.00p 90.00p 1288
07/07/2025 90.00p 94.50p 86.00p 90.00p 1724
04/07/2025 84.50p 95.00p 84.50p 90.00p 37654
03/07/2025 84.00p 87.65p 84.00p 84.50p 5535
02/07/2025 84.00p 84.71p 84.00p 84.00p 0
01/07/2025 84.00p 84.00p 82.50p 84.00p 25661
30/06/2025 83.00p 84.90p 80.80p 84.00p 9517
27/06/2025 81.50p 85.00p 81.50p 83.00p 5001
26/06/2025 81.50p 82.08p 81.50p 81.50p 0
25/06/2025 81.00p 84.00p 81.00p 81.50p 2038
24/06/2025 81.00p 82.65p 81.00p 81.00p 0
23/06/2025 81.00p 82.00p 81.00p 81.00p 5000
20/06/2025 81.00p 85.00p 78.05p 81.00p 54510
19/06/2025 81.00p 82.65p 81.00p 81.00p 0
18/06/2025 79.00p 82.65p 77.35p 81.00p 0
17/06/2025 79.00p 79.00p 77.10p 79.00p 1200
16/06/2025 79.00p 79.00p 77.35p 79.00p 0
13/06/2025 79.00p 79.00p 76.80p 79.00p 7500
12/06/2025 79.00p 79.00p 77.35p 79.00p 0
11/06/2025 79.00p 83.00p 79.00p 79.00p 171
10/06/2025 79.00p 79.00p 77.35p 79.00p 0
09/06/2025 76.00p 80.00p 76.00p 79.00p 12517
06/06/2025 76.00p 76.40p 74.08p 76.00p 9056
05/06/2025 74.00p 77.00p 72.50p 76.00p 6500
04/06/2025 74.00p 75.95p 74.00p 74.00p 1300
03/06/2025 74.00p 74.00p 72.35p 74.00p 0
02/06/2025 76.00p 76.00p 73.00p 75.00p 11598
30/05/2025 76.00p 76.00p 75.00p 76.00p 857
29/05/2025 76.00p 77.65p 76.00p 76.00p 0
28/05/2025 76.00p 76.00p 73.00p 76.00p 11495
27/05/2025 74.00p 78.00p 72.00p 76.00p 33012
23/05/2025 74.00p 74.00p 70.00p 74.00p 7720
22/05/2025 74.00p 74.00p 72.00p 74.00p 13756
21/05/2025 71.00p 78.00p 71.00p 74.00p 28000
20/05/2025 71.00p 75.00p 71.00p 71.00p 400
19/05/2025 71.00p 75.00p 71.00p 71.00p 40
16/05/2025 70.00p 71.29p 70.00p 70.00p 0
15/05/2025 70.00p 71.29p 70.00p 70.00p 0
14/05/2025 70.00p 71.29p 70.00p 70.00p 0
13/05/2025 70.00p 71.29p 70.00p 70.00p 0
12/05/2025 70.00p 70.00p 68.55p 70.00p 4000
09/05/2025 70.00p 72.40p 70.00p 70.00p 15706
08/05/2025 69.00p 71.29p 67.35p 70.00p 0
07/05/2025 69.00p 69.00p 67.35p 69.00p 0
06/05/2025 71.00p 71.00p 65.25p 69.00p 11160
02/05/2025 71.00p 75.00p 71.00p 71.00p 16
01/05/2025 71.00p 76.50p 70.40p 71.00p 6038
30/04/2025 71.00p 72.12p 71.00p 71.00p 9500
29/04/2025 71.00p 71.00p 69.35p 71.00p 8658
28/04/2025 71.00p 72.12p 71.00p 71.00p 2825
25/04/2025 71.00p 72.12p 71.00p 71.00p 3007
24/04/2025 71.00p 72.65p 71.00p 71.00p 0
23/04/2025 71.00p 72.65p 71.00p 71.00p 0
22/04/2025 71.00p 72.65p 71.00p 71.00p 0
17/04/2025 71.00p 72.20p 71.00p 71.00p 5000
16/04/2025 72.50p 72.50p 67.00p 71.00p 5409
15/04/2025 72.50p 72.65p 70.00p 72.50p 6666
14/04/2025 72.50p 72.75p 72.50p 72.50p 2200
11/04/2025 74.00p 74.00p 71.55p 72.50p 32129
10/04/2025 71.00p 78.00p 71.00p 74.00p 5480
09/04/2025 69.00p 75.00p 69.00p 69.00p 3894
08/04/2025 69.00p 73.00p 69.00p 69.00p 15001
07/04/2025 69.00p 69.00p 67.80p 69.00p 6999
04/04/2025 69.00p 72.20p 67.80p 69.00p 10961
03/04/2025 69.00p 72.00p 67.80p 69.00p 19500
02/04/2025 71.00p 72.04p 71.00p 71.00p 0
01/04/2025 71.00p 72.04p 71.00p 71.00p 0
31/03/2025 71.00p 72.04p 71.00p 71.00p 0
28/03/2025 71.00p 72.04p 71.00p 71.00p 0
27/03/2025 71.00p 72.04p 71.00p 71.00p 0
26/03/2025 72.50p 72.50p 70.00p 71.00p 7789
25/03/2025 72.50p 72.50p 70.05p 72.50p 13435
24/03/2025 72.50p 72.50p 71.47p 72.50p 0
21/03/2025 72.50p 72.50p 70.00p 72.50p 36329
20/03/2025 72.50p 73.00p 70.25p 72.50p 27153
19/03/2025 72.50p 72.50p 70.60p 72.50p 7769
18/03/2025 72.50p 73.75p 70.00p 72.50p 30294
17/03/2025 72.50p 72.50p 70.00p 72.50p 49662
14/03/2025 75.00p 75.00p 70.00p 72.50p 38148
13/03/2025 75.00p 75.00p 70.50p 75.00p 1998
12/03/2025 75.00p 75.00p 70.50p 75.00p 999
11/03/2025 75.00p 75.00p 70.00p 75.00p 22781
10/03/2025 75.00p 75.00p 75.00p 75.00p 0
07/03/2025 75.00p 77.50p 70.50p 75.00p 2907
06/03/2025 75.00p 75.00p 75.00p 75.00p 0
05/03/2025 75.00p 75.00p 70.50p 75.00p 1
04/03/2025 75.00p 75.00p 75.00p 75.00p 0
03/03/2025 75.00p 75.00p 75.00p 75.00p 0
28/02/2025 75.00p 75.00p 71.00p 75.00p 9865
27/02/2025 75.00p 75.00p 75.00p 75.00p 0
26/02/2025 75.00p 75.00p 73.50p 75.00p 5795
25/02/2025 75.00p 78.00p 75.00p 75.00p 6397
24/02/2025 75.00p 75.00p 72.00p 75.00p 844

*Close Price adjusted for both dividends and splits