Cboe UK GBp

Alliance Witan Plc (ALWL.XC)

Compare
1,258.00
+2.00
+(0.16%)
As of 10:19:16 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251,258.001,260.001,258.001,258.001,258.003,835
Jan 14, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 13, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 10, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 9, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 8, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 7, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 6, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 3, 20251,252.001,252.001,252.001,252.001,252.00-
Jan 2, 20251,252.001,252.001,252.001,252.001,252.00-
Dec 31, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 30, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 27, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 24, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 23, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 20, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 19, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 18, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 17, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 16, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 13, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 12, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 11, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 10, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 9, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 6, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 5, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 4, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 3, 20241,252.001,252.001,252.001,252.001,252.00-
Dec 2, 20241,252.001,252.001,252.001,252.001,252.00-
Nov 29, 20241,252.001,252.001,252.001,252.001,252.00-
Nov 28, 2024 6.73 Dividend
Nov 28, 20241,252.001,252.001,252.001,252.001,252.00-
Nov 27, 20241,252.001,252.001,252.001,252.001,245.27-
Nov 26, 20241,252.001,252.001,252.001,252.001,245.27-
Nov 25, 20241,252.001,252.001,252.001,252.001,245.27-
Nov 22, 20241,252.001,252.001,252.001,252.001,245.27-
Nov 21, 20241,252.001,252.001,252.001,252.001,245.27-
Nov 20, 20241,252.001,252.001,252.001,252.001,245.27-
Nov 19, 20241,257.001,257.001,248.001,252.001,245.274,305
Nov 18, 20241,256.001,256.001,250.001,254.001,247.261,528
Nov 15, 20241,261.001,268.001,256.001,258.001,251.245,128
Nov 14, 20241,268.001,272.001,268.001,272.001,265.161,329
Nov 13, 20241,262.001,270.001,260.001,268.001,261.187,560
Nov 12, 20241,264.001,270.001,260.001,262.001,255.227,835
Nov 11, 20241,268.001,272.001,264.001,266.001,259.193,828
Nov 8, 20241,252.001,258.001,242.001,258.001,251.242,216
Nov 7, 20241,240.001,252.001,240.001,250.001,243.289,488
Nov 6, 20241,238.001,250.001,236.001,240.001,233.3321,606
Nov 5, 20241,212.001,220.001,212.001,218.001,211.455,027
Nov 4, 20241,202.001,218.001,202.001,214.001,207.479,562
Nov 1, 20241,202.001,216.001,202.001,216.001,209.469,215
Oct 31, 20241,198.001,208.001,196.001,208.001,201.5119,151
Oct 30, 20241,194.001,218.001,194.001,216.001,209.4613,707
Oct 29, 20241,206.001,212.001,200.001,204.001,197.5384,367
Oct 28, 20241,211.001,218.001,206.001,212.001,205.4811,115
Oct 25, 20241,211.001,222.001,210.001,218.001,211.4519,582
Oct 24, 20241,210.001,218.001,210.001,212.001,205.484,993
Oct 23, 20241,218.001,220.001,210.001,214.001,207.4715,596
Oct 22, 20241,220.001,224.001,210.001,218.001,211.4527,952
Oct 21, 20241,230.001,236.001,220.001,222.001,215.4331,738
Oct 18, 20241,222.001,237.001,222.001,230.001,223.3924,820
Oct 17, 20241,226.001,238.001,226.001,234.001,227.373,265
Oct 16, 20241,230.001,230.001,216.001,222.001,215.4320,590
Oct 15, 20241,218.001,226.001,214.001,220.001,213.449,765
Oct 14, 20241,216.001,225.001,206.001,222.001,215.4313,907
Oct 11, 20241,208.001,220.001,208.001,218.001,211.451,725
Oct 10, 20241,212.001,212.001,202.001,212.001,205.482,559
Oct 9, 20241,210.001,218.001,210.001,215.001,208.4721,112
Oct 8, 20241,214.001,217.001,208.001,213.001,206.4814,464
Oct 7, 20241,214.001,227.001,212.001,226.001,219.418,221
Oct 4, 20241,204.001,222.001,204.001,220.001,213.4415,672
Oct 3, 20241,197.001,210.001,197.001,207.001,200.5129,588
Oct 2, 20241,194.001,198.001,190.001,198.001,191.562,612
Oct 1, 20241,204.001,204.001,192.001,196.001,189.5721,008
Sep 30, 20241,190.001,198.001,188.001,189.001,182.616,937
Sep 27, 20241,196.001,196.001,188.001,194.001,187.584,886
Sep 26, 20241,186.001,194.001,184.001,188.001,181.615,144
Sep 25, 20241,180.001,182.001,178.001,178.001,171.676,880
Sep 24, 20241,180.001,180.001,176.001,176.001,169.681,047
Sep 23, 20241,182.001,186.001,180.001,180.001,173.66207
Sep 20, 20241,188.001,192.001,182.001,184.001,177.6410,158
Sep 19, 20241,202.001,203.001,196.001,200.001,193.553,525
Sep 18, 20241,188.001,192.001,186.001,186.001,179.622,006
Sep 17, 20241,190.001,200.001,190.001,194.001,187.583,444
Sep 16, 20241,186.001,188.001,180.001,184.001,177.642,886
Sep 13, 20241,182.001,188.001,182.001,188.001,181.615,088
Sep 12, 20241,182.001,184.001,172.001,174.001,167.696,428
Sep 11, 20241,168.001,168.001,156.001,162.001,155.758,308
Sep 10, 20241,172.001,176.001,170.001,170.001,163.715,345
Sep 9, 20241,168.001,172.001,160.001,172.001,165.703,628
Sep 6, 20241,166.001,174.001,154.001,154.001,147.8017,546
Sep 5, 20241,174.001,175.001,171.001,172.001,165.70463
Sep 4, 20241,172.001,184.001,167.001,182.001,175.655,543
Sep 3, 20241,192.001,192.001,182.001,182.001,175.652,476
Sep 2, 20241,200.001,200.001,184.001,192.001,185.592,901
Aug 30, 20241,196.001,200.001,196.001,199.001,192.55958
Aug 29, 2024 6.62 Dividend
Aug 29, 20241,186.001,198.001,186.001,198.001,191.562,936
Aug 28, 20241,210.001,212.001,192.001,192.001,179.011,983
Aug 27, 20241,210.001,218.001,202.001,208.001,194.8310,263
Aug 23, 20241,216.001,216.001,212.001,214.001,200.773,845
Aug 22, 20241,220.001,222.001,218.001,218.001,204.728,141
Aug 21, 20241,214.001,220.001,210.001,220.001,206.703,251
Aug 20, 20241,216.001,223.001,212.001,212.001,198.795,409
Aug 19, 20241,216.001,222.001,215.001,220.001,206.70952
Aug 16, 20241,224.001,224.001,212.001,214.001,200.775,750
Aug 15, 20241,203.001,222.001,203.001,221.001,207.69996
Aug 14, 20241,201.001,201.001,192.001,198.001,184.942,469
Aug 13, 20241,200.001,200.001,192.001,198.001,184.942,584
Aug 12, 20241,196.001,200.001,194.001,194.001,180.992,879
Aug 9, 20241,192.001,192.001,186.001,190.001,177.035,154
Aug 8, 20241,172.001,186.001,170.001,186.001,173.073,740
Aug 7, 20241,180.001,190.001,174.001,185.001,172.089,653
Aug 6, 20241,172.001,174.001,156.001,168.001,155.2720,069
Aug 5, 20241,160.001,162.001,144.001,158.001,145.389,639
Aug 2, 20241,230.001,230.001,188.001,188.001,175.059,463
Aug 1, 20241,232.001,254.001,232.001,236.001,222.533,360
Jul 31, 20241,230.001,238.001,230.001,234.001,220.557,644
Jul 30, 20241,220.001,228.001,220.001,222.001,208.684,322
Jul 29, 20241,226.001,226.001,214.001,214.001,200.7710,185
Jul 26, 20241,192.001,216.001,192.001,214.001,200.7718,446
Jul 25, 20241,196.001,196.001,188.001,190.001,177.036,337
Jul 24, 20241,207.001,207.001,198.001,198.001,184.942,300
Jul 23, 20241,212.001,212.001,210.001,212.001,198.791,024
Jul 22, 20241,214.001,218.001,212.001,212.001,198.791,493
Jul 19, 20241,224.001,226.001,214.001,214.001,200.774,687
Jul 18, 20241,224.001,232.001,222.001,222.001,208.687,255
Jul 17, 20241,222.001,222.001,218.001,222.001,208.681,543
Jul 16, 20241,222.001,227.001,222.001,227.001,213.631,636
Jul 15, 20241,226.001,226.001,220.001,224.001,210.661,122
Jul 12, 20241,218.001,226.001,218.001,225.001,211.657,107
Jul 11, 20241,228.001,228.001,220.001,224.001,210.6611,525
Jul 10, 20241,222.001,222.001,218.001,219.001,205.719,605
Jul 9, 20241,208.001,214.001,208.001,208.001,194.836,574
Jul 8, 20241,208.001,208.001,206.001,206.001,192.86162
Jul 5, 20241,222.001,226.001,212.001,214.001,200.7720,173
Jul 4, 20241,215.001,215.001,210.001,214.001,200.776,336
Jul 3, 20241,212.001,212.001,206.001,210.001,196.811,730
Jul 2, 20241,204.001,204.001,199.001,200.001,186.929,852
Jul 1, 20241,202.001,206.001,200.001,202.001,188.901,154
Jun 28, 20241,208.001,209.001,204.001,208.001,194.833,581
Jun 27, 20241,208.001,212.001,202.001,204.001,190.882,947
Jun 26, 20241,212.001,212.001,204.001,208.001,194.839,179
Jun 25, 20241,208.001,210.001,196.001,196.001,182.969,829
Jun 24, 20241,210.001,216.001,210.001,212.001,198.795,175
Jun 21, 20241,196.001,206.001,194.001,206.001,192.863,685
Jun 20, 20241,199.001,202.001,196.001,200.001,186.92329
Jun 19, 20241,196.001,200.001,196.001,196.001,182.9610,976
Jun 18, 20241,195.001,196.001,192.001,196.001,182.964,241
Jun 17, 20241,194.001,194.001,186.001,186.001,173.073,091
Jun 14, 20241,185.001,186.001,180.001,180.001,167.147,693
Jun 13, 20241,182.001,188.001,180.001,181.001,168.135,967
Jun 12, 20241,182.001,190.001,178.001,186.001,173.0714,434
Jun 11, 20241,184.001,184.001,174.001,177.001,164.174,743
Jun 10, 20241,188.001,190.001,180.001,182.001,169.123,832
Jun 7, 20241,192.001,192.001,184.001,191.001,178.0222,330
Jun 6, 20241,192.001,198.001,192.001,196.001,182.964,745
Jun 5, 20241,189.001,190.001,182.001,188.001,175.059,036
Jun 4, 20241,192.001,196.001,184.001,186.001,173.0729,042
Jun 3, 20241,218.001,224.001,204.001,206.001,192.8617,151
May 31, 20241,210.001,214.001,198.001,202.001,188.9016,346
May 30, 2024 6.62 Dividend
May 30, 20241,202.001,212.001,202.001,204.001,190.884,918
May 29, 20241,214.001,218.001,208.001,214.001,194.227,802
May 28, 20241,242.001,244.001,226.001,226.001,206.037,358
May 24, 20241,234.001,240.001,232.001,234.001,213.895,965
May 23, 20241,236.001,240.001,230.001,238.001,217.8316,045
May 22, 20241,242.001,244.001,234.001,238.001,217.838,148
May 21, 20241,258.001,258.001,246.001,248.001,227.675,428
May 20, 20241,256.001,262.001,256.001,260.001,239.471,212
May 17, 20241,254.001,260.001,253.001,256.001,235.546,831
May 16, 20241,254.001,258.001,254.001,258.001,237.508,785
May 15, 20241,254.001,258.001,252.001,254.001,233.574,253
May 14, 20241,250.001,256.001,246.001,254.001,233.5714,757
May 13, 20241,250.001,254.001,250.001,252.001,231.602,497
May 10, 20241,251.001,256.001,250.001,256.001,235.544,353
May 9, 20241,252.001,254.001,248.001,248.001,227.671,907
May 8, 20241,254.001,254.001,250.001,252.001,231.6023,432
May 7, 20241,248.001,254.001,248.001,252.001,231.604,784
May 3, 20241,230.001,235.001,228.001,230.001,209.967,539
May 2, 20241,224.001,226.001,220.001,224.001,204.067,643
May 1, 20241,226.001,226.001,222.001,222.001,202.09279
Apr 30, 20241,230.001,238.001,228.001,230.001,209.966,951
Apr 29, 20241,236.001,238.001,232.001,232.001,211.935,010
Apr 26, 20241,224.001,234.001,224.001,232.001,211.934,775
Apr 25, 20241,214.001,216.001,202.001,208.001,188.3217,878
Apr 24, 20241,226.001,226.001,216.001,218.001,198.166,734
Apr 23, 20241,218.001,224.001,218.001,222.001,202.092,940
Apr 22, 20241,202.001,214.001,202.001,209.001,189.306,391
Apr 19, 20241,204.001,204.001,192.001,202.001,182.4216,106
Apr 18, 20241,204.001,208.001,200.001,206.001,186.352,552
Apr 17, 20241,206.001,210.001,200.001,200.001,180.456,511
Apr 16, 20241,206.001,206.001,198.001,204.001,184.383,726
Apr 15, 20241,222.001,226.001,220.001,220.001,200.121,466
Apr 12, 20241,226.001,232.001,222.001,224.001,204.066,785
Apr 11, 20241,220.001,224.001,216.001,222.001,202.0923,120
Apr 10, 20241,228.001,228.001,218.001,218.001,198.16450
Apr 9, 20241,222.001,222.001,216.001,216.001,196.192,407
Apr 8, 20241,232.001,232.001,220.001,224.001,204.069,765
Apr 5, 20241,220.001,228.001,214.001,228.001,207.994,354
Apr 4, 20241,232.001,232.001,228.001,230.001,209.966,754
Apr 3, 20241,226.001,230.001,224.001,230.001,209.962,610
Apr 2, 20241,234.001,236.001,224.001,225.001,205.049,327
Mar 28, 20241,226.001,230.001,224.001,228.001,207.998,813
Mar 27, 20241,224.001,228.001,222.001,222.001,202.091,572
Mar 26, 20241,230.001,230.001,224.001,224.001,204.063,806
Mar 25, 20241,224.001,230.001,224.001,226.001,206.037,443
Mar 22, 20241,228.001,228.001,222.001,224.001,204.0610,366
Mar 21, 20241,208.001,222.001,208.001,219.001,199.149,105
Mar 20, 20241,202.001,204.001,202.001,202.001,182.424,802
Mar 19, 20241,200.001,202.001,200.001,200.001,180.453,018
Mar 18, 20241,202.001,204.001,202.001,204.001,184.381,589
Mar 15, 20241,203.001,208.001,198.001,198.001,178.483,930
Mar 14, 20241,206.001,208.001,200.001,202.001,182.423,554
Mar 13, 20241,200.001,204.001,198.001,202.001,182.425,771
Mar 12, 20241,200.001,202.001,194.001,200.001,180.457,968
Mar 11, 20241,198.001,198.001,190.001,194.001,174.558,382
Mar 8, 20241,200.001,200.001,194.001,198.001,178.4811,407
Mar 7, 20241,192.001,202.001,192.001,198.001,178.489,675
Mar 6, 20241,192.001,196.001,190.001,194.001,174.554,579
Mar 5, 20241,194.001,196.001,186.001,188.001,168.643,844
Mar 4, 20241,196.001,198.001,194.001,194.001,174.555,276
Mar 1, 20241,186.001,196.001,186.001,194.001,174.557,053
Feb 29, 2024 6.34 Dividend
Feb 29, 20241,182.001,188.001,182.001,182.001,162.744,019
Feb 28, 20241,186.001,192.001,184.001,186.001,160.448,702
Feb 27, 20241,192.001,200.001,182.001,192.001,166.3110,946
Feb 26, 20241,182.001,196.001,182.001,193.001,167.2913,041
Feb 23, 20241,192.001,196.001,188.001,188.001,162.404,093
Feb 22, 20241,178.001,194.001,178.001,194.001,168.277,364
Feb 21, 20241,170.001,174.001,168.001,174.001,148.704,085
Feb 20, 20241,178.001,178.001,166.001,170.001,144.781,013
Feb 19, 20241,177.001,182.001,177.001,182.001,156.53751
Feb 16, 20241,194.001,194.001,186.001,186.001,160.443,239
Feb 15, 20241,176.001,182.001,176.001,176.001,150.664,805
Feb 14, 20241,168.001,178.001,166.001,170.001,144.781,172
Feb 13, 20241,166.001,166.001,154.001,160.001,135.004,902
Feb 12, 20241,173.001,176.001,173.001,176.001,150.661,501
Feb 9, 20241,158.001,168.001,158.001,168.001,142.832,043
Feb 8, 20241,164.001,164.001,162.001,164.001,138.913,163
Feb 7, 20241,160.001,166.001,158.001,164.001,138.916,061
Feb 6, 20241,159.001,166.001,150.001,162.001,136.966,929
Feb 5, 20241,152.001,158.001,150.001,154.001,129.1310,330
Feb 2, 20241,146.001,148.001,140.001,144.001,119.354,759
Feb 1, 20241,134.001,142.001,134.001,134.001,109.567,707
Jan 31, 20241,138.001,140.001,132.001,132.001,107.606,192
Jan 30, 20241,144.001,152.001,144.001,146.001,121.301,131
Jan 29, 20241,140.001,148.001,140.001,143.001,118.374,705
Jan 26, 20241,132.001,140.001,132.001,140.001,115.431,847
Jan 25, 20241,126.001,136.001,126.001,136.001,111.52363
Jan 24, 20241,132.001,132.001,128.001,132.001,107.60606
Jan 23, 20241,126.001,128.001,126.001,126.001,101.731,463
Jan 22, 20241,116.001,124.001,116.001,122.001,097.824,321
Jan 19, 20241,110.001,112.001,108.001,108.001,084.122,538
Jan 18, 20241,098.001,110.001,098.001,108.001,084.126,336
Jan 17, 20241,102.001,104.001,096.001,100.001,076.2910,113
Jan 16, 20241,112.001,118.001,112.001,116.001,091.955,204
Jan 15, 20241,110.001,116.001,108.001,116.001,091.95630