Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,066.00 | 1,088.00 | 1,066.00 | 1,076.00 | 1,012.87 | 230,857 |
| 2023-12-11 | 1,068.00 | 1,071.12 | 1,062.00 | 1,070.00 | 1,007.22 | 382,077 |
| 2023-12-08 | 1,066.00 | 1,072.00 | 1,062.00 | 1,070.00 | 1,007.22 | 154,652 |
| 2023-12-07 | 1,060.00 | 1,068.00 | 1,054.00 | 1,064.00 | 1,001.57 | 102,707 |
| 2023-12-06 | 1,058.00 | 1,068.00 | 1,052.00 | 1,064.00 | 1,001.57 | 197,737 |
| 2023-12-05 | 1,044.00 | 1,054.02 | 1,040.00 | 1,054.00 | 992.16 | 299,164 |
| 2023-12-04 | 1,054.00 | 1,059.29 | 1,046.00 | 1,048.00 | 986.51 | 207,149 |
| 2023-12-01 | 1,048.00 | 1,058.00 | 1,048.00 | 1,054.00 | 992.16 | 175,758 |
| 2023-11-30 | 1,050.00 | 1,056.00 | 1,046.00 | 1,048.00 | 986.51 | 160,949 |
| 2023-11-29 | 1,050.00 | 1,060.00 | 1,049.60 | 1,054.00 | 986.19 | 81,173 |
| 2023-11-28 | 1,056.00 | 1,070.00 | 1,052.00 | 1,054.00 | 986.19 | 147,614 |
| 2023-11-27 | 1,054.00 | 1,064.00 | 1,054.00 | 1,056.00 | 988.06 | 79,059 |
| 2023-11-24 | 1,058.00 | 1,062.00 | 1,056.00 | 1,060.00 | 991.80 | 138,670 |
| 2023-11-23 | 1,058.00 | 1,074.00 | 1,058.00 | 1,060.00 | 991.80 | 122,457 |
| 2023-11-22 | 1,056.00 | 1,066.00 | 1,056.00 | 1,064.00 | 995.55 | 498,578 |
| 2023-11-21 | 1,060.00 | 1,068.00 | 1,055.60 | 1,056.00 | 988.06 | 266,265 |
| 2023-11-20 | 1,064.00 | 1,076.37 | 1,060.00 | 1,062.00 | 993.68 | 247,127 |
| 2023-11-17 | 1,060.00 | 1,070.00 | 1,059.00 | 1,068.00 | 999.29 | 170,579 |
| 2023-11-16 | 1,064.00 | 1,064.20 | 1,056.00 | 1,060.00 | 991.80 | 171,756 |
| 2023-11-15 | 1,060.00 | 1,066.00 | 1,048.00 | 1,064.00 | 995.55 | 217,499 |
| 2023-11-14 | 1,046.00 | 1,058.00 | 1,042.00 | 1,058.00 | 989.93 | 353,544 |
| 2023-11-13 | 1,050.00 | 1,051.34 | 1,041.39 | 1,048.00 | 980.58 | 141,401 |
| 2023-11-10 | 1,036.00 | 1,042.00 | 1,032.00 | 1,042.00 | 974.96 | 92,941 |
| 2023-11-09 | 1,042.00 | 1,044.00 | 1,034.72 | 1,042.00 | 974.96 | 136,406 |
| 2023-11-08 | 1,028.00 | 1,040.00 | 1,028.00 | 1,034.00 | 967.48 | 128,519 |
| 2023-11-07 | 1,018.00 | 1,036.00 | 1,018.00 | 1,034.00 | 967.48 | 167,660 |
| 2023-11-06 | 1,034.00 | 1,034.00 | 1,020.00 | 1,026.00 | 959.99 | 103,771 |
| 2023-11-03 | 1,030.00 | 1,030.00 | 1,022.51 | 1,028.00 | 961.86 | 108,582 |
| 2023-11-02 | 1,016.00 | 1,028.00 | 1,009.31 | 1,028.00 | 961.86 | 266,124 |
| 2023-11-01 | 998.00 | 1,006.03 | 980.00 | 1,000.00 | 935.66 | 98,818 |
| 2023-10-31 | 999.00 | 1,002.00 | 990.14 | 997.00 | 932.86 | 168,789 |
| 2023-10-30 | 989.00 | 999.00 | 987.00 | 991.00 | 927.24 | 169,134 |
| 2023-10-27 | 997.00 | 999.00 | 982.15 | 991.00 | 927.24 | 529,762 |
| 2023-10-26 | 996.00 | 996.50 | 986.00 | 990.00 | 926.31 | 201,856 |
| 2023-10-25 | 1,002.00 | 1,026.00 | 997.99 | 1,002.00 | 937.54 | 221,614 |
| 2023-10-24 | 994.00 | 1,009.50 | 993.00 | 1,006.00 | 941.28 | 387,912 |
| 2023-10-23 | 1,002.00 | 1,028.00 | 984.00 | 1,000.00 | 935.66 | 162,411 |
| 2023-10-20 | 1,020.00 | 1,026.00 | 1,002.00 | 1,002.00 | 937.54 | 199,751 |
| 2023-10-19 | 1,024.00 | 1,032.00 | 1,021.50 | 1,024.00 | 958.12 | 153,429 |
| 2023-10-18 | 1,034.00 | 1,040.00 | 1,030.00 | 1,032.00 | 965.61 | 143,849 |
| 2023-10-17 | 1,030.00 | 1,044.00 | 1,028.00 | 1,044.00 | 976.83 | 222,606 |
| 2023-10-16 | 1,034.00 | 1,064.00 | 1,028.00 | 1,036.00 | 969.35 | 203,155 |
| 2023-10-13 | 1,046.00 | 1,046.89 | 1,034.00 | 1,034.00 | 967.48 | 310,501 |
| 2023-10-12 | 1,038.00 | 1,050.00 | 1,036.00 | 1,044.00 | 976.83 | 151,244 |
| 2023-10-11 | 1,036.00 | 1,044.00 | 1,032.00 | 1,036.00 | 969.35 | 165,035 |
| 2023-10-10 | 1,018.00 | 1,042.00 | 1,018.00 | 1,042.00 | 974.96 | 241,870 |
| 2023-10-09 | 1,018.00 | 1,028.00 | 1,016.00 | 1,020.00 | 954.38 | 134,026 |
| 2023-10-06 | 1,016.00 | 1,028.00 | 1,008.00 | 1,022.00 | 956.25 | 177,799 |
| 2023-10-05 | 1,012.00 | 1,026.00 | 1,010.00 | 1,014.00 | 948.76 | 257,114 |
| 2023-10-04 | 1,024.00 | 1,032.00 | 1,012.00 | 1,016.00 | 950.64 | 206,318 |
| 2023-10-03 | 1,032.00 | 1,044.00 | 1,026.00 | 1,026.00 | 959.99 | 246,533 |
| 2023-10-02 | 1,040.00 | 1,044.00 | 1,030.00 | 1,032.00 | 965.61 | 178,450 |
| 2023-09-29 | 1,028.00 | 1,045.02 | 1,028.00 | 1,036.00 | 969.35 | 179,836 |
| 2023-09-28 | 1,028.00 | 1,036.00 | 1,020.00 | 1,028.00 | 961.86 | 131,547 |
| 2023-09-27 | 1,030.00 | 1,036.00 | 1,028.00 | 1,032.00 | 965.61 | 222,707 |
| 2023-09-26 | 1,034.00 | 1,040.00 | 1,028.74 | 1,034.00 | 967.48 | 149,108 |
| 2023-09-25 | 1,038.00 | 1,044.00 | 1,030.00 | 1,036.00 | 969.35 | 160,857 |
| 2023-09-22 | 1,044.00 | 1,048.32 | 1,038.00 | 1,044.00 | 976.83 | 245,075 |
| 2023-09-21 | 1,040.00 | 1,052.80 | 1,040.00 | 1,044.00 | 976.83 | 194,693 |
| 2023-09-20 | 1,052.00 | 1,056.00 | 1,046.00 | 1,054.00 | 986.19 | 180,364 |
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.