Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,190.00 | 1,198.00 | 1,184.84 | 1,196.00 | 1,138.10 | 934,868 |
| 2024-06-05 | 1,194.00 | 1,200.00 | 1,182.06 | 1,188.00 | 1,130.49 | 847,332 |
| 2024-06-04 | 1,202.00 | 1,206.00 | 1,184.00 | 1,184.00 | 1,126.69 | 659,863 |
| 2024-06-03 | 1,214.00 | 1,226.00 | 1,202.98 | 1,208.00 | 1,149.52 | 584,452 |
| 2024-05-31 | 1,200.00 | 1,214.00 | 1,198.00 | 1,204.00 | 1,145.72 | 295,966 |
| 2024-05-30 | 1,202.00 | 1,212.00 | 1,160.00 | 1,206.00 | 1,147.62 | 399,293 |
| 2024-05-29 | 1,238.00 | 1,238.00 | 1,210.00 | 1,212.00 | 1,147.03 | 335,005 |
| 2024-05-28 | 1,242.00 | 1,246.00 | 1,222.00 | 1,222.00 | 1,156.49 | 377,446 |
| 2024-05-24 | 1,228.00 | 1,244.00 | 1,228.00 | 1,234.00 | 1,167.85 | 278,586 |
| 2024-05-23 | 1,234.00 | 1,240.00 | 1,230.00 | 1,236.00 | 1,169.74 | 847,487 |
| 2024-05-22 | 1,252.00 | 1,252.00 | 1,232.00 | 1,232.00 | 1,165.96 | 480,095 |
| 2024-05-21 | 1,258.00 | 1,263.15 | 1,246.00 | 1,246.00 | 1,179.21 | 415,296 |
| 2024-05-20 | 1,256.00 | 1,264.00 | 1,250.00 | 1,264.00 | 1,196.24 | 221,473 |
| 2024-05-17 | 1,264.00 | 1,264.00 | 1,252.00 | 1,254.00 | 1,186.78 | 180,283 |
| 2024-05-16 | 1,260.00 | 1,261.23 | 1,254.00 | 1,258.00 | 1,190.56 | 186,120 |
| 2024-05-15 | 1,250.00 | 1,260.00 | 1,248.00 | 1,260.00 | 1,192.46 | 319,814 |
| 2024-05-14 | 1,256.00 | 1,256.00 | 1,246.00 | 1,254.00 | 1,186.78 | 220,301 |
| 2024-05-13 | 1,256.00 | 1,260.00 | 1,248.00 | 1,250.00 | 1,182.99 | 263,985 |
| 2024-05-10 | 1,256.00 | 1,258.00 | 1,248.88 | 1,258.00 | 1,190.56 | 373,167 |
| 2024-05-09 | 1,248.00 | 1,256.00 | 1,246.20 | 1,250.00 | 1,182.99 | 357,924 |
| 2024-05-08 | 1,246.00 | 1,256.00 | 1,246.00 | 1,252.00 | 1,184.89 | 326,936 |
| 2024-05-07 | 1,246.00 | 1,256.00 | 1,238.00 | 1,256.00 | 1,188.67 | 426,463 |
| 2024-05-03 | 1,230.00 | 1,236.00 | 1,224.00 | 1,236.00 | 1,169.74 | 409,296 |
| 2024-05-02 | 1,228.00 | 1,234.00 | 1,220.00 | 1,224.00 | 1,158.39 | 381,367 |
| 2024-05-01 | 1,222.00 | 1,235.85 | 1,216.00 | 1,226.00 | 1,160.28 | 351,864 |
| 2024-04-30 | 1,232.00 | 1,238.00 | 1,226.00 | 1,228.00 | 1,162.17 | 260,704 |
| 2024-04-29 | 1,232.00 | 1,242.00 | 1,230.00 | 1,236.00 | 1,169.74 | 305,069 |
| 2024-04-26 | 1,220.00 | 1,234.42 | 1,216.00 | 1,234.00 | 1,167.85 | 362,767 |
| 2024-04-25 | 1,214.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,145.14 | 452,196 |
| 2024-04-24 | 1,226.00 | 1,230.14 | 1,216.00 | 1,222.00 | 1,156.49 | 310,605 |
| 2024-04-23 | 1,206.00 | 1,226.00 | 1,206.00 | 1,224.00 | 1,158.39 | 318,408 |
| 2024-04-22 | 1,210.00 | 1,216.00 | 1,200.00 | 1,210.00 | 1,145.14 | 286,839 |
| 2024-04-19 | 1,204.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,137.57 | 386,804 |
| 2024-04-18 | 1,202.00 | 1,210.00 | 1,196.00 | 1,210.00 | 1,145.14 | 339,079 |
| 2024-04-17 | 1,204.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,135.67 | 535,629 |
| 2024-04-16 | 1,210.00 | 1,213.52 | 1,196.00 | 1,204.00 | 1,139.46 | 377,884 |
| 2024-04-15 | 1,224.00 | 1,228.32 | 1,217.98 | 1,218.00 | 1,152.71 | 412,068 |
| 2024-04-12 | 1,226.00 | 1,231.96 | 1,222.00 | 1,224.00 | 1,158.39 | 342,487 |
| 2024-04-11 | 1,224.00 | 1,224.59 | 1,217.23 | 1,220.00 | 1,154.60 | 242,332 |
| 2024-04-10 | 1,216.00 | 1,228.07 | 1,214.50 | 1,224.00 | 1,158.39 | 298,599 |
| 2024-04-09 | 1,226.00 | 1,228.00 | 1,214.00 | 1,216.00 | 1,150.82 | 453,949 |
| 2024-04-08 | 1,232.00 | 1,232.00 | 1,219.44 | 1,224.00 | 1,158.39 | 668,969 |
| 2024-04-05 | 1,226.00 | 1,228.84 | 1,211.12 | 1,226.00 | 1,160.28 | 808,077 |
| 2024-04-04 | 1,232.00 | 1,234.00 | 1,202.00 | 1,230.00 | 1,164.07 | 505,468 |
| 2024-04-03 | 1,220.00 | 1,255.50 | 1,220.00 | 1,232.00 | 1,165.96 | 589,293 |
| 2024-04-02 | 1,226.00 | 1,254.00 | 1,222.00 | 1,226.00 | 1,160.28 | 834,093 |
| 2024-03-28 | 1,220.00 | 1,230.06 | 1,220.00 | 1,230.00 | 1,164.07 | 467,441 |
| 2024-03-27 | 1,220.00 | 1,228.00 | 1,220.00 | 1,222.00 | 1,156.49 | 539,770 |
| 2024-03-26 | 1,230.00 | 1,232.40 | 1,222.00 | 1,224.00 | 1,158.39 | 556,760 |
| 2024-03-25 | 1,218.00 | 1,231.55 | 1,218.00 | 1,228.00 | 1,162.17 | 412,638 |
| 2024-03-22 | 1,226.00 | 1,230.00 | 1,216.00 | 1,224.00 | 1,158.39 | 839,041 |
| 2024-03-21 | 1,210.00 | 1,222.96 | 1,208.00 | 1,220.00 | 1,154.60 | 798,993 |
| 2024-03-20 | 1,204.00 | 1,204.00 | 1,197.30 | 1,202.00 | 1,137.57 | 580,007 |
| 2024-03-19 | 1,196.00 | 1,204.00 | 1,196.00 | 1,200.00 | 1,135.67 | 529,482 |
| 2024-03-18 | 1,200.00 | 1,210.00 | 1,198.00 | 1,200.00 | 1,135.67 | 551,120 |
| 2024-03-15 | 1,198.00 | 1,210.00 | 1,198.00 | 1,202.00 | 1,137.57 | 592,626 |
| 2024-03-14 | 1,208.00 | 1,208.40 | 1,198.00 | 1,202.00 | 1,137.57 | 355,125 |
| 2024-03-13 | 1,204.00 | 1,210.00 | 1,194.00 | 1,204.00 | 1,139.46 | 870,950 |
| 2024-03-12 | 1,198.00 | 1,202.86 | 1,193.10 | 1,196.00 | 1,131.89 | 799,120 |
| 2024-03-11 | 1,198.00 | 1,203.94 | 1,188.00 | 1,194.00 | 1,130.00 | 466,431 |
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.