Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,194.00 | 1,204.00 | 1,192.00 | 1,198.00 | 1,133.78 | 544,779 |
| 2024-03-07 | 1,198.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,135.67 | 339,833 |
| 2024-03-06 | 1,190.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,130.00 | 275,453 |
| 2024-03-05 | 1,190.00 | 1,198.00 | 1,183.99 | 1,184.00 | 1,120.53 | 208,942 |
| 2024-03-04 | 1,188.00 | 1,204.00 | 1,186.00 | 1,196.00 | 1,131.89 | 311,715 |
| 2024-03-01 | 1,184.00 | 1,196.00 | 1,184.00 | 1,194.00 | 1,130.00 | 332,308 |
| 2024-02-29 | 1,178.00 | 1,206.00 | 1,178.00 | 1,180.00 | 1,116.75 | 382,136 |
| 2024-02-28 | 1,198.00 | 1,202.00 | 1,182.00 | 1,184.00 | 1,114.53 | 277,656 |
| 2024-02-27 | 1,186.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,120.18 | 341,358 |
| 2024-02-26 | 1,196.00 | 1,197.76 | 1,180.00 | 1,192.00 | 1,122.06 | 279,191 |
| 2024-02-23 | 1,194.00 | 1,198.00 | 1,186.00 | 1,188.00 | 1,118.30 | 291,113 |
| 2024-02-22 | 1,166.00 | 1,196.00 | 1,166.00 | 1,194.00 | 1,123.94 | 268,204 |
| 2024-02-21 | 1,172.00 | 1,174.59 | 1,164.00 | 1,172.00 | 1,103.24 | 189,468 |
| 2024-02-20 | 1,186.00 | 1,186.00 | 1,160.00 | 1,174.00 | 1,105.12 | 271,958 |
| 2024-02-19 | 1,180.00 | 1,194.00 | 1,166.00 | 1,182.00 | 1,112.65 | 242,281 |
| 2024-02-16 | 1,178.00 | 1,196.00 | 1,178.00 | 1,186.00 | 1,116.41 | 236,601 |
| 2024-02-15 | 1,168.00 | 1,186.00 | 1,166.00 | 1,176.00 | 1,107.00 | 292,359 |
| 2024-02-14 | 1,170.00 | 1,178.00 | 1,158.00 | 1,170.00 | 1,101.35 | 694,032 |
| 2024-02-13 | 1,168.00 | 1,180.00 | 1,148.00 | 1,160.00 | 1,091.94 | 252,527 |
| 2024-02-12 | 1,170.00 | 1,182.00 | 1,160.00 | 1,178.00 | 1,108.88 | 167,764 |
| 2024-02-09 | 1,158.00 | 1,170.00 | 1,156.00 | 1,164.00 | 1,095.70 | 247,068 |
| 2024-02-08 | 1,154.00 | 1,174.00 | 1,154.00 | 1,158.00 | 1,090.06 | 249,674 |
| 2024-02-07 | 1,162.00 | 1,166.90 | 1,154.00 | 1,160.00 | 1,091.94 | 253,850 |
| 2024-02-06 | 1,168.00 | 1,168.00 | 1,152.00 | 1,162.00 | 1,093.82 | 368,661 |
| 2024-02-05 | 1,146.00 | 1,160.00 | 1,143.92 | 1,154.00 | 1,086.29 | 283,154 |
| 2024-02-02 | 1,150.00 | 1,168.00 | 1,138.00 | 1,148.00 | 1,080.64 | 661,029 |
| 2024-02-01 | 1,130.00 | 1,156.00 | 1,110.00 | 1,134.00 | 1,067.46 | 208,927 |
| 2024-01-31 | 1,140.00 | 1,146.04 | 1,132.00 | 1,136.00 | 1,069.35 | 312,624 |
| 2024-01-30 | 1,138.00 | 1,152.44 | 1,138.00 | 1,146.00 | 1,078.76 | 213,114 |
| 2024-01-29 | 1,136.00 | 1,154.00 | 1,134.00 | 1,144.00 | 1,076.88 | 266,760 |
| 2024-01-26 | 1,128.00 | 1,142.00 | 1,126.00 | 1,142.00 | 1,075.00 | 305,575 |
| 2024-01-25 | 1,124.00 | 1,138.00 | 1,122.00 | 1,138.00 | 1,071.23 | 201,822 |
| 2024-01-24 | 1,128.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,065.58 | 135,040 |
| 2024-01-23 | 1,120.00 | 1,128.68 | 1,117.99 | 1,126.00 | 1,059.93 | 223,055 |
| 2024-01-22 | 1,108.00 | 1,124.00 | 1,090.00 | 1,120.00 | 1,054.29 | 266,427 |
| 2024-01-19 | 1,116.00 | 1,116.00 | 1,106.00 | 1,110.00 | 1,044.87 | 152,285 |
| 2024-01-18 | 1,102.00 | 1,126.00 | 1,096.00 | 1,108.00 | 1,042.99 | 272,200 |
| 2024-01-17 | 1,116.00 | 1,116.00 | 1,096.00 | 1,100.00 | 1,035.46 | 271,965 |
| 2024-01-16 | 1,106.00 | 1,118.00 | 1,106.00 | 1,116.00 | 1,050.52 | 221,934 |
| 2024-01-15 | 1,104.00 | 1,116.00 | 1,104.00 | 1,116.00 | 1,050.52 | 320,960 |
| 2024-01-12 | 1,104.00 | 1,115.02 | 1,104.00 | 1,106.00 | 1,041.11 | 180,838 |
| 2024-01-11 | 1,104.00 | 1,116.00 | 1,100.00 | 1,102.00 | 1,037.34 | 176,011 |
| 2024-01-10 | 1,096.00 | 1,108.77 | 1,096.00 | 1,108.00 | 1,042.99 | 215,971 |
| 2024-01-09 | 1,088.00 | 1,116.00 | 1,088.00 | 1,104.00 | 1,039.23 | 239,151 |
| 2024-01-08 | 1,090.00 | 1,096.00 | 1,084.00 | 1,090.00 | 1,026.05 | 189,643 |
| 2024-01-05 | 1,092.00 | 1,098.00 | 1,079.99 | 1,092.00 | 1,027.93 | 164,564 |
| 2024-01-04 | 1,096.00 | 1,100.28 | 1,088.00 | 1,096.00 | 1,031.69 | 187,725 |
| 2024-01-03 | 1,106.00 | 1,110.49 | 1,092.00 | 1,096.00 | 1,031.69 | 267,922 |
| 2024-01-02 | 1,106.00 | 1,114.00 | 1,101.99 | 1,102.00 | 1,037.34 | 162,242 |
| 2023-12-29 | 1,106.00 | 1,115.14 | 1,104.00 | 1,112.00 | 1,046.76 | 209,589 |
| 2023-12-28 | 1,102.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,044.87 | 138,062 |
| 2023-12-27 | 1,098.00 | 1,122.00 | 1,076.00 | 1,104.00 | 1,039.23 | 211,870 |
| 2023-12-22 | 1,098.00 | 1,103.11 | 1,093.99 | 1,094.00 | 1,029.81 | 122,016 |
| 2023-12-21 | 1,092.00 | 1,103.00 | 1,090.00 | 1,102.00 | 1,037.34 | 167,061 |
| 2023-12-20 | 1,096.00 | 1,108.00 | 1,094.00 | 1,108.00 | 1,042.99 | 358,628 |
| 2023-12-19 | 1,090.00 | 1,094.47 | 1,086.00 | 1,094.00 | 1,029.81 | 206,057 |
| 2023-12-18 | 1,090.00 | 1,096.00 | 1,080.00 | 1,092.00 | 1,027.93 | 204,698 |
| 2023-12-15 | 1,088.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,026.05 | 458,479 |
| 2023-12-14 | 1,090.00 | 1,098.00 | 1,078.00 | 1,086.00 | 1,022.28 | 319,428 |
| 2023-12-13 | 1,078.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,014.75 | 298,669 |
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.