Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,196.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,142.55 | 225,539 |
| 2024-08-29 | 1,188.00 | 1,198.37 | 1,180.00 | 1,198.00 | 1,146.37 | 217,912 |
| 2024-08-28 | 1,202.00 | 1,216.00 | 1,192.00 | 1,192.00 | 1,134.30 | 237,219 |
| 2024-08-27 | 1,214.00 | 1,222.00 | 1,200.14 | 1,206.00 | 1,147.62 | 270,070 |
| 2024-08-23 | 1,212.00 | 1,220.00 | 1,208.98 | 1,210.00 | 1,151.43 | 155,362 |
| 2024-08-22 | 1,222.00 | 1,224.00 | 1,214.00 | 1,216.00 | 1,157.14 | 170,536 |
| 2024-08-21 | 1,216.00 | 1,225.48 | 1,208.00 | 1,222.00 | 1,162.85 | 253,545 |
| 2024-08-20 | 1,214.00 | 1,230.00 | 1,210.00 | 1,214.00 | 1,155.23 | 165,459 |
| 2024-08-19 | 1,216.00 | 1,224.00 | 1,212.00 | 1,224.00 | 1,164.75 | 164,811 |
| 2024-08-16 | 1,216.00 | 1,230.00 | 1,210.00 | 1,222.00 | 1,162.85 | 204,214 |
| 2024-08-15 | 1,202.00 | 1,224.00 | 1,198.00 | 1,222.00 | 1,162.85 | 194,100 |
| 2024-08-14 | 1,208.00 | 1,214.00 | 1,190.00 | 1,204.00 | 1,145.72 | 200,622 |
| 2024-08-13 | 1,184.00 | 1,200.00 | 1,184.00 | 1,194.00 | 1,136.20 | 284,673 |
| 2024-08-12 | 1,186.00 | 1,202.00 | 1,186.00 | 1,190.00 | 1,132.39 | 234,039 |
| 2024-08-09 | 1,184.00 | 1,194.50 | 1,181.00 | 1,190.00 | 1,132.39 | 138,874 |
| 2024-08-08 | 1,176.00 | 1,187.03 | 1,162.89 | 1,182.00 | 1,124.78 | 127,510 |
| 2024-08-07 | 1,182.00 | 1,204.00 | 1,170.00 | 1,186.00 | 1,128.59 | 232,840 |
| 2024-08-06 | 1,180.00 | 1,180.00 | 1,154.00 | 1,170.00 | 1,113.36 | 567,744 |
| 2024-08-05 | 1,148.00 | 1,166.00 | 1,139.02 | 1,156.00 | 1,100.04 | 666,481 |
| 2024-08-02 | 1,236.00 | 1,236.00 | 1,186.00 | 1,190.00 | 1,132.39 | 405,348 |
| 2024-08-01 | 1,240.00 | 1,254.00 | 1,232.00 | 1,240.00 | 1,179.97 | 411,545 |
| 2024-07-31 | 1,226.00 | 1,244.00 | 1,224.16 | 1,240.00 | 1,179.97 | 442,737 |
| 2024-07-30 | 1,220.00 | 1,230.00 | 1,211.90 | 1,220.00 | 1,160.94 | 315,470 |
| 2024-07-29 | 1,224.00 | 1,228.00 | 1,210.00 | 1,216.00 | 1,157.14 | 326,805 |
| 2024-07-26 | 1,192.00 | 1,216.00 | 1,186.00 | 1,214.00 | 1,155.23 | 370,144 |
| 2024-07-25 | 1,198.00 | 1,202.00 | 1,183.76 | 1,198.00 | 1,140.01 | 400,420 |
| 2024-07-24 | 1,208.00 | 1,210.00 | 1,196.00 | 1,196.00 | 1,138.10 | 247,645 |
| 2024-07-23 | 1,206.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,153.33 | 397,331 |
| 2024-07-22 | 1,216.00 | 1,228.00 | 1,210.00 | 1,210.00 | 1,151.43 | 295,391 |
| 2024-07-19 | 1,224.00 | 1,230.00 | 1,214.00 | 1,214.00 | 1,155.23 | 245,733 |
| 2024-07-18 | 1,224.00 | 1,234.00 | 1,220.00 | 1,222.00 | 1,162.85 | 307,602 |
| 2024-07-17 | 1,220.00 | 1,226.11 | 1,216.00 | 1,218.00 | 1,159.04 | 247,860 |
| 2024-07-16 | 1,232.00 | 1,232.00 | 1,216.00 | 1,230.00 | 1,170.46 | 276,500 |
| 2024-07-15 | 1,222.00 | 1,232.00 | 1,216.60 | 1,228.00 | 1,168.56 | 284,344 |
| 2024-07-12 | 1,216.00 | 1,228.09 | 1,216.00 | 1,224.00 | 1,164.75 | 453,906 |
| 2024-07-11 | 1,224.00 | 1,229.23 | 1,216.00 | 1,226.00 | 1,166.65 | 481,383 |
| 2024-07-10 | 1,218.00 | 1,226.00 | 1,213.91 | 1,226.00 | 1,166.65 | 376,355 |
| 2024-07-09 | 1,210.00 | 1,220.00 | 1,206.00 | 1,216.00 | 1,157.14 | 316,543 |
| 2024-07-08 | 1,220.00 | 1,222.00 | 1,206.00 | 1,210.00 | 1,151.43 | 284,812 |
| 2024-07-05 | 1,210.00 | 1,226.91 | 1,210.00 | 1,214.00 | 1,155.23 | 387,175 |
| 2024-07-04 | 1,214.00 | 1,218.00 | 1,206.00 | 1,214.00 | 1,155.23 | 302,520 |
| 2024-07-03 | 1,210.00 | 1,212.00 | 1,204.75 | 1,210.00 | 1,151.43 | 456,045 |
| 2024-07-02 | 1,204.00 | 1,206.00 | 1,198.00 | 1,202.00 | 1,143.81 | 323,240 |
| 2024-07-01 | 1,206.00 | 1,214.00 | 1,200.00 | 1,204.00 | 1,145.72 | 389,503 |
| 2024-06-28 | 1,208.00 | 1,214.00 | 1,204.00 | 1,212.00 | 1,153.33 | 611,758 |
| 2024-06-27 | 1,212.00 | 1,214.00 | 1,202.00 | 1,204.00 | 1,145.72 | 546,321 |
| 2024-06-26 | 1,206.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,151.43 | 417,136 |
| 2024-06-25 | 1,210.00 | 1,210.00 | 1,196.00 | 1,204.00 | 1,145.72 | 638,575 |
| 2024-06-24 | 1,202.00 | 1,218.00 | 1,202.00 | 1,208.00 | 1,149.52 | 444,770 |
| 2024-06-21 | 1,200.00 | 1,208.00 | 1,194.00 | 1,208.00 | 1,149.52 | 614,175 |
| 2024-06-20 | 1,198.00 | 1,208.00 | 1,196.00 | 1,208.00 | 1,149.52 | 299,370 |
| 2024-06-19 | 1,204.00 | 1,204.00 | 1,191.22 | 1,198.00 | 1,140.01 | 417,610 |
| 2024-06-18 | 1,192.00 | 1,198.59 | 1,189.04 | 1,198.00 | 1,140.01 | 479,435 |
| 2024-06-17 | 1,186.00 | 1,196.00 | 1,183.04 | 1,188.00 | 1,130.49 | 350,529 |
| 2024-06-14 | 1,188.00 | 1,192.00 | 1,179.81 | 1,186.00 | 1,128.59 | 527,415 |
| 2024-06-13 | 1,186.00 | 1,198.00 | 1,178.00 | 1,186.00 | 1,128.59 | 528,862 |
| 2024-06-12 | 1,180.00 | 1,190.00 | 1,178.00 | 1,188.00 | 1,130.49 | 443,511 |
| 2024-06-11 | 1,190.00 | 1,190.00 | 1,173.28 | 1,180.00 | 1,122.88 | 1,136,431 |
| 2024-06-10 | 1,190.00 | 1,192.00 | 1,175.86 | 1,186.00 | 1,128.59 | 995,208 |
| 2024-06-07 | 1,200.00 | 1,202.00 | 1,182.00 | 1,196.00 | 1,138.10 | 1,312,277 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0733 GBP |
| 2026-05-28 | 0.0733 GBP |
| 2026-02-26 | 0.0708 GBP |
| 2025-11-27 | 0.0708 GBP |
| 2025-08-28 | 0.0708 GBP |
| 2025-05-29 | 0.0708 GBP |
| 2025-02-27 | 0.0673 GBP |
| 2024-11-28 | 0.0673 GBP |
| 2024-08-29 | 0.0662 GBP |
| 2024-05-30 | 0.0662 GBP |
| 2024-02-29 | 0.0634 GBP |
| 2023-11-30 | 0.0634 GBP |
| 2023-08-31 | 0.0634 GBP |
| 2023-06-01 | 0.0618 GBP |
| 2023-03-09 | 0.0600 GBP |
| 2022-12-01 | 0.0600 GBP |
| 2022-09-01 | 0.0600 GBP |
| 2022-06-01 | 0.0600 GBP |
| 2022-03-10 | 0.0583 GBP |
| 2021-12-02 | 0.0583 GBP |
| 2021-09-02 | 0.0370 GBP |
| 2021-06-03 | 0.0370 GBP |
| 2021-03-11 | 0.0360 GBP |
| 2020-12-03 | 0.0360 GBP |
| 2020-09-03 | 0.0360 GBP |
| 2020-06-04 | 0.0360 GBP |
| 2020-03-19 | 0.0349 GBP |
| 2019-12-05 | 0.0349 GBP |
| 2019-09-05 | 0.0349 GBP |
| 2019-06-06 | 0.0349 GBP |
| 2019-03-14 | 0.0339 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.