Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,052.00 | 1,056.00 | 1,046.00 | 1,054.00 | 986.19 | 180,364 |
| 2023-09-19 | 1,050.00 | 1,058.80 | 1,044.00 | 1,046.00 | 978.71 | 232,007 |
| 2023-09-18 | 1,056.00 | 1,064.00 | 1,050.00 | 1,056.00 | 988.06 | 197,014 |
| 2023-09-15 | 1,070.00 | 1,070.37 | 1,058.00 | 1,064.00 | 995.55 | 456,108 |
| 2023-09-14 | 1,046.00 | 1,070.00 | 1,044.73 | 1,070.00 | 1,001.16 | 416,247 |
| 2023-09-13 | 1,050.00 | 1,056.72 | 1,044.00 | 1,050.00 | 982.45 | 207,369 |
| 2023-09-12 | 1,054.00 | 1,060.00 | 1,046.00 | 1,058.00 | 989.93 | 196,673 |
| 2023-09-11 | 1,052.00 | 1,056.00 | 1,044.49 | 1,052.00 | 984.32 | 132,804 |
| 2023-09-08 | 1,050.00 | 1,053.52 | 1,042.00 | 1,048.00 | 980.58 | 165,693 |
| 2023-09-07 | 1,042.00 | 1,050.00 | 1,040.00 | 1,048.00 | 980.58 | 104,176 |
| 2023-09-06 | 1,042.00 | 1,050.20 | 1,040.00 | 1,050.00 | 982.45 | 115,928 |
| 2023-09-05 | 1,044.00 | 1,053.52 | 1,040.00 | 1,048.00 | 980.58 | 97,173 |
| 2023-09-04 | 1,054.00 | 1,057.52 | 1,046.00 | 1,048.00 | 980.58 | 115,332 |
| 2023-09-01 | 1,042.00 | 1,050.32 | 1,040.00 | 1,050.00 | 982.45 | 118,959 |
| 2023-08-31 | 1,040.00 | 1,048.92 | 1,035.00 | 1,044.00 | 976.83 | 304,175 |
| 2023-08-30 | 1,040.00 | 1,050.00 | 1,038.00 | 1,044.00 | 970.90 | 421,734 |
| 2023-08-29 | 1,030.00 | 1,046.00 | 1,028.01 | 1,044.00 | 970.90 | 258,201 |
| 2023-08-25 | 1,014.00 | 1,026.00 | 1,014.00 | 1,020.00 | 948.58 | 140,356 |
| 2023-08-24 | 1,024.00 | 1,032.00 | 1,018.00 | 1,024.00 | 952.30 | 351,924 |
| 2023-08-23 | 1,012.00 | 1,022.00 | 1,007.60 | 1,022.00 | 950.44 | 115,117 |
| 2023-08-22 | 999.00 | 1,012.00 | 998.00 | 1,010.00 | 939.28 | 247,225 |
| 2023-08-21 | 1,000.00 | 1,007.34 | 998.00 | 1,002.00 | 931.84 | 438,319 |
| 2023-08-18 | 1,006.00 | 1,008.00 | 992.00 | 999.00 | 929.05 | 217,097 |
| 2023-08-17 | 1,014.00 | 1,020.00 | 1,006.00 | 1,010.00 | 939.28 | 238,622 |
| 2023-08-16 | 1,018.00 | 1,025.40 | 1,016.25 | 1,020.00 | 948.58 | 163,063 |
| 2023-08-15 | 1,030.00 | 1,038.00 | 1,020.00 | 1,022.00 | 950.44 | 169,907 |
| 2023-08-14 | 1,030.00 | 1,039.34 | 1,029.76 | 1,032.00 | 959.74 | 427,214 |
| 2023-08-11 | 1,038.00 | 1,040.25 | 1,028.00 | 1,032.00 | 959.74 | 102,933 |
| 2023-08-10 | 1,032.00 | 1,040.00 | 1,024.38 | 1,038.00 | 965.32 | 190,934 |
| 2023-08-09 | 1,032.00 | 1,036.00 | 1,024.00 | 1,030.00 | 957.88 | 215,377 |
| 2023-08-08 | 1,030.00 | 1,033.60 | 1,022.00 | 1,026.00 | 954.16 | 329,630 |
| 2023-08-07 | 1,034.00 | 1,034.00 | 1,020.00 | 1,032.00 | 959.74 | 320,826 |
| 2023-08-04 | 1,024.00 | 1,032.86 | 1,020.00 | 1,032.00 | 959.74 | 465,901 |
| 2023-08-03 | 1,026.00 | 1,041.31 | 1,018.69 | 1,024.00 | 952.30 | 272,941 |
| 2023-08-02 | 1,040.00 | 1,045.76 | 1,028.00 | 1,034.00 | 961.60 | 400,506 |
| 2023-08-01 | 1,038.00 | 1,050.00 | 1,038.00 | 1,050.00 | 976.48 | 118,584 |
| 2023-07-31 | 1,032.00 | 1,046.00 | 1,032.00 | 1,046.00 | 972.76 | 403,434 |
| 2023-07-28 | 1,040.00 | 1,040.00 | 1,030.41 | 1,038.00 | 965.32 | 413,371 |
| 2023-07-27 | 1,026.00 | 1,042.00 | 1,026.00 | 1,040.00 | 967.18 | 577,670 |
| 2023-07-26 | 1,032.00 | 1,035.60 | 1,022.00 | 1,030.00 | 957.88 | 162,255 |
| 2023-07-25 | 1,034.00 | 1,038.76 | 1,028.00 | 1,032.00 | 959.74 | 152,112 |
| 2023-07-24 | 1,026.00 | 1,038.00 | 1,026.00 | 1,034.00 | 961.60 | 150,891 |
| 2023-07-21 | 1,030.00 | 1,036.39 | 1,026.10 | 1,036.00 | 963.46 | 200,114 |
| 2023-07-20 | 1,048.00 | 1,048.00 | 1,032.04 | 1,038.00 | 965.32 | 272,321 |
| 2023-07-19 | 1,024.00 | 1,044.00 | 1,019.12 | 1,044.00 | 970.90 | 457,335 |
| 2023-07-18 | 1,012.00 | 1,016.80 | 1,002.00 | 1,014.00 | 943.00 | 455,909 |
| 2023-07-17 | 1,010.00 | 1,014.00 | 1,004.00 | 1,012.00 | 941.14 | 194,071 |
| 2023-07-14 | 1,010.00 | 1,018.00 | 1,005.30 | 1,014.00 | 943.00 | 359,253 |
| 2023-07-13 | 1,012.00 | 1,014.00 | 1,004.00 | 1,012.00 | 941.14 | 164,434 |
| 2023-07-12 | 1,004.00 | 1,010.00 | 993.00 | 1,008.00 | 937.42 | 312,883 |
| 2023-07-11 | 1,002.00 | 1,002.00 | 990.00 | 997.00 | 927.19 | 331,843 |
| 2023-07-10 | 987.00 | 1,000.00 | 987.00 | 995.00 | 925.33 | 405,389 |
| 2023-07-07 | 994.00 | 995.12 | 982.00 | 990.00 | 920.68 | 355,777 |
| 2023-07-06 | 1,012.00 | 1,012.00 | 985.00 | 991.00 | 921.61 | 451,226 |
| 2023-07-05 | 1,012.00 | 1,016.17 | 1,004.00 | 1,012.00 | 941.14 | 671,593 |
| 2023-07-04 | 1,002.00 | 1,018.68 | 1,002.00 | 1,016.00 | 944.86 | 518,410 |
| 2023-07-03 | 1,012.00 | 1,018.00 | 1,008.00 | 1,012.00 | 941.14 | 422,098 |
| 2023-06-30 | 998.00 | 1,010.00 | 998.00 | 1,008.00 | 937.42 | 642,374 |
| 2023-06-29 | 1,010.00 | 1,010.00 | 991.00 | 1,004.00 | 933.70 | 462,887 |
| 2023-06-28 | 990.00 | 1,010.00 | 986.40 | 1,008.00 | 937.42 | 436,350 |
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.