LSE - Delayed Quote GBp

Alliance Witan Ord (ALW.L)

1,188.00
-10.00
(-0.83%)
At close: 4:36:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 29, 20251,212.001,212.001,188.001,188.001,188.00297,907
May 29, 2025 7.08 Dividend
May 28, 20251,198.001,206.001,188.401,198.001,197.93403,803
May 27, 20251,196.001,199.941,184.501,194.001,193.93369,378
May 23, 20251,198.001,198.001,162.001,180.001,179.93484,570
May 22, 20251,198.001,198.001,184.001,190.001,189.93259,587
May 21, 20251,202.001,209.181,194.001,204.001,203.93520,876
May 20, 20251,208.001,216.001,202.001,210.001,209.93662,519
May 19, 20251,204.001,208.001,186.131,206.001,205.93850,854
May 16, 20251,200.001,210.001,200.001,210.001,209.93689,071
May 15, 20251,210.001,210.001,192.001,202.001,201.93328,104
May 14, 20251,210.001,212.001,196.001,202.001,201.93413,478
May 13, 20251,204.001,212.001,198.001,206.001,205.93351,598
May 12, 20251,190.001,218.001,185.001,202.001,201.93482,155
May 9, 20251,176.001,180.921,166.001,176.001,175.93706,540
May 8, 20251,174.001,186.001,164.521,172.001,171.93430,243
May 7, 20251,166.001,166.001,156.001,162.001,161.93283,321
May 6, 20251,160.001,172.001,154.001,160.001,159.93277,932
May 2, 20251,146.001,172.001,146.001,170.001,169.93352,731
May 1, 20251,150.001,168.001,138.401,162.001,161.93229,074
Apr 30, 20251,134.001,154.001,130.001,138.001,137.93406,401
Apr 29, 20251,144.001,146.001,131.411,138.001,137.93271,537
Apr 28, 20251,150.001,150.001,134.001,134.001,133.93270,554
Apr 25, 20251,152.001,152.001,132.001,142.001,141.93244,624
Apr 24, 20251,132.001,138.001,122.001,138.001,137.93293,565
Apr 23, 20251,122.001,146.001,116.001,130.001,129.93724,998
Apr 22, 20251,116.001,116.001,088.001,102.001,101.93566,524
Apr 17, 20251,122.001,125.601,102.001,114.001,113.93517,794
Apr 16, 20251,120.001,124.001,103.281,120.001,119.93444,974
Apr 15, 20251,120.001,126.001,112.001,124.001,123.93470,078
Apr 14, 20251,106.001,126.001,106.001,116.001,115.93462,082
Apr 11, 20251,126.001,126.001,086.001,094.001,093.94605,497
Apr 10, 20251,110.001,146.311,096.001,106.001,105.931,111,244
Apr 9, 20251,058.001,068.001,034.001,060.001,059.941,046,133
Apr 8, 20251,058.001,100.001,054.001,082.001,081.94990,389
Apr 7, 20251,056.001,094.00998.731,050.001,049.941,494,939
Apr 4, 20251,116.001,126.001,066.001,082.001,081.941,030,723
Apr 3, 20251,146.001,146.001,120.001,132.001,131.93694,451
Apr 2, 20251,164.001,178.001,160.001,174.001,173.931,010,156
Apr 1, 20251,170.001,174.001,160.031,174.001,173.93746,934
Mar 31, 20251,176.001,176.001,149.571,160.001,159.93877,870
Mar 28, 20251,188.001,194.781,172.001,178.001,177.93358,071
Mar 27, 20251,198.001,206.001,184.001,190.001,189.93418,257
Mar 26, 20251,212.001,216.001,201.061,206.001,205.93631,236
Mar 25, 20251,206.001,208.001,198.001,206.001,205.93605,419
Mar 24, 20251,202.001,204.001,189.091,204.001,203.93755,386
Mar 21, 20251,192.001,194.001,178.001,190.001,189.93670,143
Mar 20, 20251,192.001,198.001,179.441,194.001,193.93506,063
Mar 19, 20251,178.001,190.001,174.801,190.001,189.93569,925
Mar 18, 20251,174.001,196.001,170.601,178.001,177.93449,388
Mar 17, 20251,186.001,188.991,178.001,182.001,181.93399,550
Mar 14, 20251,170.001,186.001,162.001,182.001,181.93498,822
Mar 13, 20251,166.001,176.101,160.021,164.001,163.93362,989
Mar 12, 20251,172.001,186.001,166.001,174.001,173.93524,788
Mar 11, 20251,186.001,202.991,166.151,172.001,171.93569,127
Mar 10, 20251,212.001,216.001,188.001,196.001,195.93542,748
Mar 7, 20251,210.001,218.001,204.001,204.001,203.93309,156
Mar 6, 20251,232.001,232.001,212.001,220.001,219.93330,908
Mar 5, 20251,222.001,236.001,211.801,214.001,213.93477,704
Mar 4, 20251,256.001,258.001,216.001,216.001,215.93529,093
Mar 3, 20251,268.001,276.001,260.001,266.001,265.93322,116
Feb 28, 20251,260.001,270.001,254.001,260.001,259.93376,209
Feb 27, 2025 6.73 Dividend
Feb 27, 20251,274.001,278.001,261.961,270.001,269.92501,018
Feb 26, 20251,274.001,290.001,274.001,280.001,279.86366,524
Feb 25, 20251,278.001,292.001,268.001,268.001,267.86349,473
Feb 24, 20251,308.001,308.001,280.401,286.001,285.86383,835
Feb 21, 20251,310.001,318.001,304.001,304.001,303.85394,780
Feb 20, 20251,330.001,330.001,310.001,312.001,311.85220,212
Feb 19, 20251,326.001,328.001,310.001,320.001,319.85374,370
Feb 18, 20251,326.001,328.001,316.001,318.001,317.85328,338
Feb 17, 20251,306.001,322.001,306.001,316.001,315.85552,202
Feb 14, 20251,320.001,320.001,306.001,306.001,305.85389,323
Feb 13, 20251,326.001,328.001,307.301,316.001,315.85381,668
Feb 12, 20251,322.001,328.001,310.001,310.001,309.85339,441
Feb 11, 20251,324.001,330.001,316.101,322.001,321.85315,804
Feb 10, 20251,306.001,328.001,306.001,322.001,321.85353,205
Feb 7, 20251,318.001,318.621,305.681,306.001,305.85319,013
Feb 6, 20251,304.001,320.001,300.041,310.001,309.85481,071
Feb 5, 20251,290.001,298.291,278.981,294.001,293.86306,569
Feb 4, 20251,314.001,314.001,286.401,294.001,293.86297,558
Feb 3, 20251,308.001,308.001,288.891,290.001,289.86389,217
Jan 31, 20251,314.001,326.001,310.001,324.001,323.85466,731
Jan 30, 20251,308.001,314.001,304.001,308.001,307.85321,523
Jan 29, 20251,316.001,318.001,304.001,304.001,303.85308,771
Jan 28, 20251,294.001,310.571,294.001,300.001,299.85558,285
Jan 27, 20251,306.001,306.001,270.001,292.001,291.86480,984
Jan 24, 20251,316.001,318.001,302.001,306.001,305.85314,150
Jan 23, 20251,306.001,314.021,298.001,312.001,311.85346,665
Jan 22, 20251,306.001,310.001,300.001,308.001,307.85306,294
Jan 21, 20251,304.001,304.001,294.001,302.001,301.85398,268
Jan 20, 20251,304.001,304.001,294.001,302.001,301.85341,826
Jan 17, 20251,292.001,302.001,287.491,302.001,301.85468,946
Jan 16, 20251,278.001,288.881,278.001,288.001,287.86397,979
Jan 15, 20251,262.001,278.001,254.001,278.001,277.86309,391
Jan 14, 20251,266.001,270.001,254.201,258.001,257.86264,832
Jan 13, 20251,266.001,266.001,244.001,258.001,257.86424,230
Jan 10, 20251,258.001,263.951,246.001,256.001,255.86329,148
Jan 9, 20251,256.001,268.001,256.001,264.001,263.86362,352
Jan 8, 20251,244.001,258.191,244.001,256.001,255.86329,933
Jan 7, 20251,250.001,254.001,244.001,248.001,247.86337,927
Jan 6, 20251,252.001,259.261,244.001,258.001,257.86306,418
Jan 3, 20251,264.001,264.001,250.001,256.001,255.86321,164
Jan 2, 20251,246.001,263.591,218.001,258.001,257.86286,943
Dec 31, 20241,232.001,248.001,226.961,244.001,243.86447,082
Dec 30, 20241,256.001,256.001,228.001,234.001,233.86339,099
Dec 27, 20241,248.001,256.001,236.001,236.001,235.86391,268
Dec 24, 20241,254.001,254.001,236.001,250.001,249.86196,622
Dec 23, 20241,254.001,254.001,234.001,246.001,245.86372,678
Dec 20, 20241,242.001,252.001,232.001,252.001,251.8611,506,093
Dec 19, 20241,242.001,251.891,228.001,244.001,243.86920,982
Dec 18, 20241,250.001,266.671,250.001,256.001,255.86290,499
Dec 17, 20241,264.001,280.001,248.001,248.001,247.86480,623
Dec 16, 20241,288.001,290.001,266.001,268.001,267.86330,187
Dec 13, 20241,290.001,290.801,270.001,272.001,271.86226,512
Dec 12, 20241,280.001,286.001,272.001,278.001,277.86195,790
Dec 11, 20241,278.001,286.001,272.001,272.001,271.86588,862
Dec 10, 20241,280.001,296.001,276.001,278.001,277.86258,480
Dec 9, 20241,288.001,298.001,280.001,280.001,279.86288,888
Dec 6, 20241,288.001,298.561,281.921,286.001,285.86369,335
Dec 5, 20241,284.001,298.001,280.001,290.001,289.86318,446
Dec 4, 20241,284.001,300.001,282.001,286.001,285.86392,061
Dec 3, 20241,286.001,292.001,280.001,286.001,285.86263,841
Dec 2, 20241,282.001,290.001,272.531,286.001,285.86274,351
Nov 29, 20241,274.001,286.001,266.001,280.001,279.86481,334
Nov 28, 2024 6.73 Dividend
Nov 28, 20241,286.001,286.001,272.001,274.001,273.86196,509
Nov 27, 20241,280.001,288.001,272.001,276.001,275.79760,615
Nov 26, 20241,280.001,288.001,270.001,280.001,279.79204,594
Nov 25, 20241,276.001,288.001,271.231,284.001,283.791,890,821
Nov 22, 20241,262.001,282.001,262.001,274.001,273.79300,801
Nov 21, 20241,248.001,266.001,242.001,266.001,265.79409,910
Nov 20, 20241,250.001,260.001,242.001,246.001,245.80216,784
Nov 19, 20241,254.001,264.001,246.001,250.001,249.79360,861
Nov 18, 20241,268.001,268.001,245.001,250.001,249.79520,231
Nov 15, 20241,266.001,272.001,256.001,258.001,257.79469,516
Nov 14, 20241,278.001,278.001,258.001,272.001,271.79319,197
Nov 13, 20241,256.001,272.001,256.001,272.001,271.79318,102
Nov 12, 20241,264.001,272.001,257.111,260.001,259.79302,452
Nov 11, 20241,260.001,272.001,252.001,268.001,267.79457,772
Nov 8, 20241,234.001,258.001,234.001,254.001,253.79173,551
Nov 7, 20241,244.001,254.001,232.001,252.001,251.79466,855
Nov 6, 20241,240.001,256.001,230.071,240.001,239.80638,045
Nov 5, 20241,212.001,220.001,204.081,214.001,213.80380,054
Nov 4, 20241,212.001,220.001,202.001,212.001,211.80337,664
Nov 1, 20241,204.001,216.591,200.321,216.001,215.80346,162
Oct 31, 20241,200.001,212.001,194.001,212.001,211.80587,424
Oct 30, 20241,194.001,218.001,194.001,214.001,213.80467,147
Oct 29, 20241,212.001,218.191,198.001,208.001,207.80776,774
Oct 28, 20241,230.001,230.001,204.741,216.001,215.80818,867
Oct 25, 20241,212.001,222.001,207.851,216.001,215.80894,390
Oct 24, 20241,218.001,220.001,207.161,212.001,211.80555,451
Oct 23, 20241,216.001,226.001,209.681,216.001,215.801,048,310
Oct 22, 20241,224.001,228.001,209.121,218.001,217.801,344,001
Oct 21, 20241,234.001,240.001,218.501,220.001,219.80862,641
Oct 18, 20241,228.001,238.001,220.001,232.001,231.80608,615
Oct 17, 20241,228.001,242.001,223.001,230.001,229.80744,419
Oct 16, 20241,229.361,226.001,215.491,224.001,223.80634,580
Oct 15, 20241,220.001,234.001,214.001,220.001,219.80566,688
Oct 14, 20241,220.001,226.001,208.001,226.001,225.80741,219
Oct 11, 20241,214.001,224.001,202.001,222.001,221.80850,315
Oct 10, 20241,218.001,219.401,198.001,210.001,209.80307,816
Oct 9, 20241,220.001,220.001,208.401,214.001,213.80336,574
Oct 8, 20241,220.001,226.001,208.001,210.001,209.80680,252
Oct 7, 20241,212.001,228.001,212.001,228.001,227.80392,008
Oct 4, 20241,198.001,224.001,196.001,222.001,221.80430,830
Oct 3, 20241,198.001,210.001,190.001,210.001,209.80436,833
Oct 2, 20241,188.001,204.001,188.001,198.001,197.80407,126
Oct 1, 20241,186.001,206.001,186.001,194.001,193.801,063,543
Sep 30, 20241,190.001,202.001,186.001,190.001,189.80799,278
Sep 27, 20241,186.001,200.001,184.001,200.001,199.80556,068
Sep 26, 20241,190.001,196.001,180.001,192.001,191.80481,815
Sep 25, 20241,182.001,182.001,174.461,182.001,181.81518,015
Sep 24, 20241,194.001,198.001,174.881,182.001,181.81319,025
Sep 23, 20241,184.001,198.001,179.531,182.001,181.81280,612
Sep 20, 20241,190.001,200.001,182.001,184.001,183.81392,950
Sep 19, 20241,198.001,206.001,183.801,198.001,197.80353,748
Sep 18, 20241,190.001,197.971,182.001,184.001,183.81260,874
Sep 17, 20241,190.001,200.001,187.501,194.001,193.80277,478
Sep 16, 20241,182.001,197.791,176.001,188.001,187.80274,275
Sep 13, 20241,180.001,190.641,172.001,190.001,189.80186,787
Sep 12, 20241,174.001,189.301,165.991,178.001,177.81288,453
Sep 11, 20241,166.001,176.001,155.531,164.001,163.81268,309
Sep 10, 20241,174.001,176.001,167.001,170.001,169.81128,806
Sep 9, 20241,160.001,172.001,160.001,170.001,169.81207,049
Sep 6, 20241,166.001,180.001,150.001,154.001,153.81354,061
Sep 5, 20241,176.001,188.001,168.001,172.001,171.81176,314
Sep 4, 20241,174.001,188.001,160.001,176.001,175.81321,103
Sep 3, 20241,200.001,202.001,179.891,186.001,185.81386,429
Sep 2, 20241,200.001,207.821,184.001,190.001,189.80390,674
Aug 30, 20241,196.001,208.001,190.001,194.001,193.80225,538
Aug 29, 2024 6.6200004 Dividend
Aug 29, 20241,188.001,198.371,180.001,198.001,197.80217,912
Aug 28, 20241,202.001,216.001,192.001,192.001,191.74237,219
Aug 27, 20241,214.001,222.001,200.141,206.001,205.73270,069
Aug 23, 20241,212.001,220.001,208.981,210.001,209.73155,361
Aug 22, 20241,222.001,224.001,214.001,216.001,215.73170,536
Aug 21, 20241,216.001,225.481,208.001,222.001,221.73253,545
Aug 20, 20241,214.001,230.001,210.001,214.001,213.73165,458
Aug 19, 20241,216.001,224.001,212.001,224.001,223.73164,811
Aug 16, 20241,216.001,230.001,210.001,222.001,221.73204,213
Aug 15, 20241,202.001,224.001,198.001,222.001,221.73194,100
Aug 14, 20241,208.001,214.001,190.001,204.001,203.74200,621
Aug 13, 20241,184.001,200.001,184.001,194.001,193.74284,673
Aug 12, 20241,186.001,202.001,186.001,190.001,189.74234,039
Aug 9, 20241,184.001,194.501,181.001,190.001,189.74138,874
Aug 8, 20241,176.001,187.031,162.891,182.001,181.74127,509
Aug 7, 20241,182.001,204.001,170.001,186.001,185.74232,839
Aug 6, 20241,180.001,180.001,154.001,170.001,169.74567,744
Aug 5, 20241,148.001,166.001,139.021,156.001,155.75666,481
Aug 2, 20241,236.001,236.001,186.001,190.001,189.74405,347
Aug 1, 20241,240.001,254.001,232.001,240.001,239.73411,544
Jul 31, 20241,226.001,244.001,224.161,240.001,239.73442,736
Jul 30, 20241,220.001,230.001,211.901,220.001,219.73315,470
Jul 29, 20241,224.001,228.001,210.001,216.001,215.73326,806
Jul 26, 20241,192.001,216.001,186.001,214.001,213.73370,143
Jul 25, 20241,198.001,202.001,183.761,198.001,197.74389,868
Jul 24, 20241,208.001,210.001,196.001,196.001,195.74247,645
Jul 23, 20241,206.001,216.001,206.001,212.001,211.73397,331
Jul 22, 20241,216.001,228.001,210.001,210.001,209.73295,391
Jul 19, 20241,224.001,230.001,214.001,214.001,213.73245,732
Jul 18, 20241,224.001,234.001,220.001,222.001,221.73307,601
Jul 17, 20241,220.001,226.111,216.001,218.001,217.73247,860
Jul 16, 20241,232.001,232.001,216.001,230.001,229.73276,500
Jul 15, 20241,222.001,232.001,216.601,228.001,227.73284,344
Jul 12, 20241,216.001,228.091,216.001,224.001,223.73454,006
Jul 11, 20241,224.001,229.231,216.001,226.001,225.73481,383
Jul 10, 20241,218.001,226.001,213.911,226.001,225.73376,355
Jul 9, 20241,210.001,220.001,206.001,216.001,215.73316,543
Jul 8, 20241,220.001,222.001,206.001,210.001,209.73284,811
Jul 5, 20241,210.001,226.911,210.001,214.001,213.73387,175
Jul 4, 20241,214.001,218.001,206.001,214.001,213.73302,519
Jul 3, 20241,210.001,212.001,204.761,210.001,209.73456,045
Jul 2, 20241,204.001,206.001,198.001,202.001,201.74323,240
Jul 1, 20241,206.001,214.001,200.001,204.001,203.74306,921
Jun 28, 20241,208.001,214.001,204.001,212.001,211.73442,774
Jun 27, 20241,212.001,214.001,202.001,204.001,203.74396,321
Jun 26, 20241,206.001,216.001,202.001,210.001,209.73417,136
Jun 25, 20241,210.001,210.001,196.001,204.001,203.74488,575
Jun 24, 20241,202.001,218.001,202.001,208.001,207.73444,770
Jun 21, 20241,200.001,208.001,194.001,208.001,207.73489,174
Jun 20, 20241,198.001,208.001,196.001,208.001,207.73299,370
Jun 19, 20241,204.001,204.001,191.221,198.001,197.74417,610
Jun 18, 20241,192.001,198.591,189.041,198.001,197.74442,518
Jun 17, 20241,186.001,196.001,183.041,188.001,187.74350,529
Jun 14, 20241,188.001,192.001,179.811,186.001,185.74377,415
Jun 13, 20241,186.001,198.001,178.001,186.001,185.74378,862
Jun 12, 20241,180.001,190.001,178.001,188.001,187.74443,511
Jun 11, 20241,190.001,190.001,173.281,180.001,179.741,036,431
Jun 10, 20241,190.001,192.001,175.861,186.001,185.74645,207
Jun 7, 20241,200.001,202.001,182.001,196.001,195.741,012,277
Jun 6, 20241,190.001,198.001,184.841,196.001,195.74759,868
Jun 5, 20241,194.001,200.001,182.061,188.001,187.74697,331
Jun 4, 20241,202.001,206.001,184.001,184.001,183.74511,863
Jun 3, 20241,214.001,226.001,202.981,208.001,207.73584,452
May 31, 20241,200.001,214.001,198.001,204.001,203.74295,966
May 30, 2024 6.6200004 Dividend
May 30, 20241,202.001,212.001,160.001,206.001,205.73399,292
May 29, 20241,238.001,238.001,210.001,212.001,211.67335,005

Related Tickers

FCIT.L F&C Investment Trust Ord
1,088.00
-0.27%
 
RCP.L RIT Capital Partners Ord
1,892.00
+1.07%
 
MNKS.L Monks Ord
1,228.00
+0.66%
 
CLDN.L Caledonia Investments Ord
3,650.00
+1.53%
 
EOT.L European Opportunities Trust
893.00
+0.11%
 
CTY.L City of London Ord
474.50
+0.21%
 
AGT.L AVI Global Trust Ord
236.50
+0.42%
 
SAIN.L Scottish American Ord
504.00
0.00%
 
ASL.L Aberforth Smaller Companies Ord
1,480.00
+0.95%
 
USA.L Baillie Gifford US Growth Ord
240.50
-0.21%