Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Alliance Witan Plc (ALWL.XC)

1,160.00
-10.00
(-0.85%)
As of 12:16:29 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 6, 20251,168.001,168.001,158.001,160.001,160.002,881
May 2, 20251,252.001,252.001,252.001,252.001,252.00-
May 1, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 30, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 29, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 28, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 25, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 24, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 23, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 22, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 17, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 16, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 15, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 14, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 11, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 10, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 9, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 8, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 7, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 4, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 3, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 2, 20251,252.001,252.001,252.001,252.001,252.00-
Apr 1, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 31, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 28, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 27, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 26, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 25, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 24, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 21, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 20, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 19, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 18, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 17, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 14, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 13, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 12, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 11, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 10, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 7, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 6, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 5, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 4, 20251,252.001,252.001,252.001,252.001,252.00-
Mar 3, 20251,252.001,252.001,252.001,252.001,252.00-
Feb 28, 20251,252.001,252.001,252.001,252.001,252.00-
Feb 27, 2025 6.73 Dividend
Feb 27, 20251,252.001,252.001,252.001,252.001,252.00-
Feb 26, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 25, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 24, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 21, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 20, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 19, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 18, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 17, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 14, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 13, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 12, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 11, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 10, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 7, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 6, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 5, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 4, 20251,252.001,252.001,252.001,252.001,251.93-
Feb 3, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 31, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 30, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 29, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 28, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 27, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 24, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 23, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 22, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 21, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 20, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 17, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 16, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 15, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 14, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 13, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 10, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 9, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 8, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 7, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 6, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 3, 20251,252.001,252.001,252.001,252.001,251.93-
Jan 2, 20251,252.001,252.001,252.001,252.001,251.93-
Dec 31, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 30, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 27, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 24, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 23, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 20, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 19, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 18, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 17, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 16, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 13, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 12, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 11, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 10, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 9, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 6, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 5, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 4, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 3, 20241,252.001,252.001,252.001,252.001,251.93-
Dec 2, 20241,252.001,252.001,252.001,252.001,251.93-
Nov 29, 20241,252.001,252.001,252.001,252.001,251.93-
Nov 28, 2024 6.73 Dividend
Nov 28, 20241,252.001,252.001,252.001,252.001,251.93-
Nov 27, 20241,252.001,252.001,252.001,252.001,251.87-
Nov 26, 20241,252.001,252.001,252.001,252.001,251.87-
Nov 25, 20241,252.001,252.001,252.001,252.001,251.87-
Nov 22, 20241,252.001,252.001,252.001,252.001,251.87-
Nov 21, 20241,252.001,252.001,252.001,252.001,251.87-
Nov 20, 20241,252.001,252.001,252.001,252.001,251.87-
Nov 19, 20241,257.001,257.001,248.001,252.001,251.874,305
Nov 18, 20241,256.001,256.001,250.001,254.001,253.871,528
Nov 15, 20241,261.001,268.001,256.001,258.001,257.865,128
Nov 14, 20241,268.001,272.001,268.001,272.001,271.861,329
Nov 13, 20241,262.001,270.001,260.001,268.001,267.867,560
Nov 12, 20241,264.001,270.001,260.001,262.001,261.867,835
Nov 11, 20241,268.001,272.001,264.001,266.001,265.863,828
Nov 8, 20241,252.001,258.001,242.001,258.001,257.862,216
Nov 7, 20241,240.001,252.001,240.001,250.001,249.879,488
Nov 6, 20241,238.001,250.001,236.001,240.001,239.8721,606
Nov 5, 20241,212.001,220.001,212.001,218.001,217.875,027
Nov 4, 20241,202.001,218.001,202.001,214.001,213.879,562
Nov 1, 20241,202.001,216.001,202.001,216.001,215.879,215
Oct 31, 20241,198.001,208.001,196.001,208.001,207.8719,151
Oct 30, 20241,194.001,218.001,194.001,216.001,215.8713,707
Oct 29, 20241,206.001,212.001,200.001,204.001,203.8784,367
Oct 28, 20241,211.001,218.001,206.001,212.001,211.8711,115
Oct 25, 20241,211.001,222.001,210.001,218.001,217.8719,582
Oct 24, 20241,210.001,218.001,210.001,212.001,211.874,993
Oct 23, 20241,218.001,220.001,210.001,214.001,213.8715,596
Oct 22, 20241,220.001,224.001,210.001,218.001,217.8727,952
Oct 21, 20241,230.001,236.001,220.001,222.001,221.8731,738
Oct 18, 20241,222.001,237.001,222.001,230.001,229.8724,820
Oct 17, 20241,226.001,238.001,226.001,234.001,233.873,265
Oct 16, 20241,230.001,230.001,216.001,222.001,221.8720,590
Oct 15, 20241,218.001,226.001,214.001,220.001,219.879,765
Oct 14, 20241,216.001,225.001,206.001,222.001,221.8713,907
Oct 11, 20241,208.001,220.001,208.001,218.001,217.871,725
Oct 10, 20241,212.001,212.001,202.001,212.001,211.872,559
Oct 9, 20241,210.001,218.001,210.001,215.001,214.8721,112
Oct 8, 20241,214.001,217.001,208.001,213.001,212.8714,464
Oct 7, 20241,214.001,227.001,212.001,226.001,225.878,221
Oct 4, 20241,204.001,222.001,204.001,220.001,219.8715,672
Oct 3, 20241,197.001,210.001,197.001,207.001,206.8729,588
Oct 2, 20241,194.001,198.001,190.001,198.001,197.872,612
Oct 1, 20241,204.001,204.001,192.001,196.001,195.8721,008
Sep 30, 20241,190.001,198.001,188.001,189.001,188.876,937
Sep 27, 20241,196.001,196.001,188.001,194.001,193.874,886
Sep 26, 20241,186.001,194.001,184.001,188.001,187.875,144
Sep 25, 20241,180.001,182.001,178.001,178.001,177.876,880
Sep 24, 20241,180.001,180.001,176.001,176.001,175.871,047
Sep 23, 20241,182.001,186.001,180.001,180.001,179.87207
Sep 20, 20241,188.001,192.001,182.001,184.001,183.8710,158
Sep 19, 20241,202.001,203.001,196.001,200.001,199.873,525
Sep 18, 20241,188.001,192.001,186.001,186.001,185.872,006
Sep 17, 20241,190.001,200.001,190.001,194.001,193.873,444
Sep 16, 20241,186.001,188.001,180.001,184.001,183.872,886
Sep 13, 20241,182.001,188.001,182.001,188.001,187.875,088
Sep 12, 20241,182.001,184.001,172.001,174.001,173.876,428
Sep 11, 20241,168.001,168.001,156.001,162.001,161.888,308
Sep 10, 20241,172.001,176.001,170.001,170.001,169.875,345
Sep 9, 20241,168.001,172.001,160.001,172.001,171.873,628
Sep 6, 20241,166.001,174.001,154.001,154.001,153.8817,546
Sep 5, 20241,174.001,175.001,171.001,172.001,171.87463
Sep 4, 20241,172.001,184.001,167.001,182.001,181.875,543
Sep 3, 20241,192.001,192.001,182.001,182.001,181.872,476
Sep 2, 20241,200.001,200.001,184.001,192.001,191.872,901
Aug 30, 20241,196.001,200.001,196.001,199.001,198.87958
Aug 29, 2024 6.6200004 Dividend
Aug 29, 20241,186.001,198.001,186.001,198.001,197.872,936
Aug 28, 20241,210.001,212.001,192.001,192.001,191.811,983
Aug 27, 20241,210.001,218.001,202.001,208.001,207.8010,263
Aug 23, 20241,216.001,216.001,212.001,214.001,213.803,845
Aug 22, 20241,220.001,222.001,218.001,218.001,217.808,141
Aug 21, 20241,214.001,220.001,210.001,220.001,219.803,251
Aug 20, 20241,216.001,223.001,212.001,212.001,211.805,409
Aug 19, 20241,216.001,222.001,215.001,220.001,219.80952
Aug 16, 20241,224.001,224.001,212.001,214.001,213.805,750
Aug 15, 20241,203.001,222.001,203.001,221.001,220.80996
Aug 14, 20241,201.001,201.001,192.001,198.001,197.802,469
Aug 13, 20241,200.001,200.001,192.001,198.001,197.802,584
Aug 12, 20241,196.001,200.001,194.001,194.001,193.812,879
Aug 9, 20241,192.001,192.001,186.001,190.001,189.815,154
Aug 8, 20241,172.001,186.001,170.001,186.001,185.813,740
Aug 7, 20241,180.001,190.001,174.001,185.001,184.819,653
Aug 6, 20241,172.001,174.001,156.001,168.001,167.8120,069
Aug 5, 20241,160.001,162.001,144.001,158.001,157.819,639
Aug 2, 20241,230.001,230.001,188.001,188.001,187.819,463
Aug 1, 20241,232.001,254.001,232.001,236.001,235.803,360
Jul 31, 20241,230.001,238.001,230.001,234.001,233.807,644
Jul 30, 20241,220.001,228.001,220.001,222.001,221.804,322
Jul 29, 20241,226.001,226.001,214.001,214.001,213.8010,185
Jul 26, 20241,192.001,216.001,192.001,214.001,213.8018,446
Jul 25, 20241,196.001,196.001,188.001,190.001,189.816,337
Jul 24, 20241,207.001,207.001,198.001,198.001,197.802,300
Jul 23, 20241,212.001,212.001,210.001,212.001,211.801,024
Jul 22, 20241,214.001,218.001,212.001,212.001,211.801,493
Jul 19, 20241,224.001,226.001,214.001,214.001,213.804,687
Jul 18, 20241,224.001,232.001,222.001,222.001,221.807,255
Jul 17, 20241,222.001,222.001,218.001,222.001,221.801,543
Jul 16, 20241,222.001,227.001,222.001,227.001,226.801,636
Jul 15, 20241,226.001,226.001,220.001,224.001,223.801,122
Jul 12, 20241,218.001,226.001,218.001,225.001,224.807,107
Jul 11, 20241,228.001,228.001,220.001,224.001,223.8011,525
Jul 10, 20241,222.001,222.001,218.001,219.001,218.809,605
Jul 9, 20241,208.001,214.001,208.001,208.001,207.806,574
Jul 8, 20241,208.001,208.001,206.001,206.001,205.80162
Jul 5, 20241,222.001,226.001,212.001,214.001,213.8020,173
Jul 4, 20241,215.001,215.001,210.001,214.001,213.806,336
Jul 3, 20241,212.001,212.001,206.001,210.001,209.801,730
Jul 2, 20241,204.001,204.001,199.001,200.001,199.809,852
Jul 1, 20241,202.001,206.001,200.001,202.001,201.801,154
Jun 28, 20241,208.001,209.001,204.001,208.001,207.803,581
Jun 27, 20241,208.001,212.001,202.001,204.001,203.802,947
Jun 26, 20241,212.001,212.001,204.001,208.001,207.809,179
Jun 25, 20241,208.001,210.001,196.001,196.001,195.809,829
Jun 24, 20241,210.001,216.001,210.001,212.001,211.805,175
Jun 21, 20241,196.001,206.001,194.001,206.001,205.803,685
Jun 20, 20241,199.001,202.001,196.001,200.001,199.80329
Jun 19, 20241,196.001,200.001,196.001,196.001,195.8010,976
Jun 18, 20241,195.001,196.001,192.001,196.001,195.804,241
Jun 17, 20241,194.001,194.001,186.001,186.001,185.813,091
Jun 14, 20241,185.001,186.001,180.001,180.001,179.817,693
Jun 13, 20241,182.001,188.001,180.001,181.001,180.815,967
Jun 12, 20241,182.001,190.001,178.001,186.001,185.8114,434
Jun 11, 20241,184.001,184.001,174.001,177.001,176.814,743
Jun 10, 20241,188.001,190.001,180.001,182.001,181.813,832
Jun 7, 20241,192.001,192.001,184.001,191.001,190.8122,330
Jun 6, 20241,192.001,198.001,192.001,196.001,195.804,745
Jun 5, 20241,189.001,190.001,182.001,188.001,187.819,036
Jun 4, 20241,192.001,196.001,184.001,186.001,185.8129,042
Jun 3, 20241,218.001,224.001,204.001,206.001,205.8017,151
May 31, 20241,210.001,214.001,198.001,202.001,201.8016,346
May 30, 2024 6.6200004 Dividend
May 30, 20241,202.001,212.001,202.001,204.001,203.804,918
May 29, 20241,214.001,218.001,208.001,214.001,213.747,802
May 28, 20241,242.001,244.001,226.001,226.001,225.737,358
May 24, 20241,234.001,240.001,232.001,234.001,233.735,965
May 23, 20241,236.001,240.001,230.001,238.001,237.7316,045
May 22, 20241,242.001,244.001,234.001,238.001,237.738,148
May 21, 20241,258.001,258.001,246.001,248.001,247.735,428
May 20, 20241,256.001,262.001,256.001,260.001,259.731,212
May 17, 20241,254.001,260.001,253.001,256.001,255.736,831
May 16, 20241,254.001,258.001,254.001,258.001,257.738,785
May 15, 20241,254.001,258.001,252.001,254.001,253.734,253
May 14, 20241,250.001,256.001,246.001,254.001,253.7314,757
May 13, 20241,250.001,254.001,250.001,252.001,251.732,497
May 10, 20241,251.001,256.001,250.001,256.001,255.734,353
May 9, 20241,252.001,254.001,248.001,248.001,247.731,907
May 8, 20241,254.001,254.001,250.001,252.001,251.7323,432
May 7, 20241,248.001,254.001,248.001,252.001,251.734,784