Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 987.00 | 997.00 | 978.00 | 988.00 | 918.82 | 467,504 |
| 2023-06-23 | 995.00 | 999.00 | 983.00 | 988.00 | 918.82 | 316,924 |
| 2023-06-22 | 995.00 | 999.16 | 987.00 | 997.00 | 927.19 | 389,505 |
| 2023-06-21 | 998.00 | 1,014.00 | 991.00 | 1,002.00 | 931.84 | 713,147 |
| 2023-06-20 | 1,008.00 | 1,010.00 | 996.00 | 1,004.00 | 933.70 | 380,088 |
| 2023-06-19 | 1,002.00 | 1,012.00 | 997.93 | 1,006.00 | 935.56 | 345,448 |
| 2023-06-16 | 1,012.00 | 1,018.00 | 1,005.28 | 1,010.00 | 939.28 | 458,737 |
| 2023-06-15 | 1,012.00 | 1,013.04 | 1,000.00 | 1,008.00 | 937.42 | 159,303 |
| 2023-06-14 | 1,012.00 | 1,018.00 | 1,006.00 | 1,008.00 | 937.42 | 301,577 |
| 2023-06-13 | 1,012.00 | 1,018.60 | 1,006.00 | 1,014.00 | 943.00 | 483,287 |
| 2023-06-12 | 1,006.00 | 1,009.82 | 1,000.00 | 1,006.00 | 935.56 | 580,307 |
| 2023-06-09 | 1,006.00 | 1,006.00 | 995.00 | 1,002.00 | 931.84 | 103,456 |
| 2023-06-08 | 1,014.00 | 1,014.46 | 998.78 | 1,002.00 | 931.84 | 114,162 |
| 2023-06-07 | 1,008.00 | 1,015.00 | 997.00 | 1,012.00 | 941.14 | 436,836 |
| 2023-06-06 | 1,006.00 | 1,018.00 | 1,002.00 | 1,018.00 | 946.72 | 245,158 |
| 2023-06-05 | 1,008.00 | 1,019.40 | 998.68 | 1,008.00 | 937.42 | 238,410 |
| 2023-06-02 | 985.00 | 1,008.00 | 983.00 | 1,008.00 | 937.42 | 143,514 |
| 2023-06-01 | 990.00 | 993.80 | 977.50 | 984.00 | 915.10 | 107,331 |
| 2023-05-31 | 1,000.00 | 1,004.00 | 984.56 | 990.00 | 914.94 | 569,933 |
| 2023-05-30 | 1,004.00 | 1,008.44 | 987.00 | 1,002.00 | 926.03 | 387,631 |
| 2023-05-26 | 989.00 | 1,006.00 | 985.00 | 1,006.00 | 929.72 | 301,271 |
| 2023-05-25 | 982.00 | 994.00 | 982.00 | 992.00 | 916.78 | 300,046 |
| 2023-05-24 | 993.00 | 996.70 | 980.00 | 987.00 | 912.16 | 197,178 |
| 2023-05-23 | 996.00 | 1,012.00 | 996.00 | 1,000.00 | 924.18 | 159,329 |
| 2023-05-22 | 996.00 | 1,008.00 | 993.00 | 1,008.00 | 931.57 | 228,444 |
| 2023-05-19 | 1,006.00 | 1,008.26 | 994.04 | 1,006.00 | 929.72 | 536,817 |
| 2023-05-18 | 990.00 | 1,004.00 | 990.00 | 1,002.00 | 926.03 | 161,176 |
| 2023-05-17 | 979.00 | 989.00 | 979.00 | 985.00 | 910.31 | 167,686 |
| 2023-05-16 | 987.00 | 991.00 | 984.00 | 988.00 | 913.09 | 170,816 |
| 2023-05-15 | 988.00 | 995.00 | 981.00 | 986.00 | 911.24 | 138,262 |
| 2023-05-12 | 990.00 | 992.00 | 982.00 | 988.00 | 913.09 | 228,114 |
| 2023-05-11 | 978.00 | 986.00 | 972.00 | 986.00 | 911.24 | 160,178 |
| 2023-05-10 | 967.00 | 980.00 | 967.00 | 976.00 | 902.00 | 571,884 |
| 2023-05-09 | 987.00 | 988.00 | 975.00 | 975.00 | 901.07 | 167,760 |
| 2023-05-05 | 969.00 | 987.00 | 967.96 | 981.00 | 906.62 | 162,717 |
| 2023-05-04 | 980.00 | 990.75 | 968.62 | 971.00 | 897.38 | 215,136 |
| 2023-05-03 | 975.00 | 988.00 | 973.34 | 982.00 | 907.54 | 205,150 |
| 2023-05-02 | 988.00 | 997.00 | 970.31 | 975.00 | 901.07 | 325,882 |
| 2023-04-28 | 975.00 | 991.00 | 974.00 | 986.00 | 911.24 | 193,895 |
| 2023-04-27 | 984.00 | 992.00 | 971.00 | 979.00 | 904.77 | 165,387 |
| 2023-04-26 | 980.00 | 988.07 | 971.00 | 977.00 | 902.92 | 272,207 |
| 2023-04-25 | 978.00 | 988.72 | 977.00 | 985.00 | 910.31 | 150,028 |
| 2023-04-24 | 987.00 | 999.00 | 984.02 | 989.00 | 914.01 | 439,304 |
| 2023-04-21 | 981.00 | 996.00 | 981.00 | 993.00 | 917.71 | 169,779 |
| 2023-04-20 | 995.00 | 995.00 | 982.00 | 988.00 | 913.09 | 319,899 |
| 2023-04-19 | 1,000.00 | 1,002.00 | 986.00 | 987.00 | 912.16 | 155,203 |
| 2023-04-18 | 1,000.00 | 1,004.00 | 989.80 | 996.00 | 920.48 | 372,992 |
| 2023-04-17 | 999.00 | 1,006.00 | 982.08 | 995.00 | 919.56 | 469,043 |
| 2023-04-14 | 978.00 | 992.00 | 978.00 | 990.00 | 914.94 | 506,392 |
| 2023-04-13 | 988.00 | 993.00 | 969.04 | 984.00 | 909.39 | 633,288 |
| 2023-04-12 | 990.00 | 995.00 | 978.00 | 984.00 | 909.39 | 472,396 |
| 2023-04-11 | 983.00 | 984.00 | 964.00 | 981.00 | 906.62 | 378,042 |
| 2023-04-06 | 965.00 | 975.00 | 965.00 | 974.00 | 900.15 | 348,693 |
| 2023-04-05 | 969.00 | 984.00 | 963.81 | 969.00 | 895.53 | 502,659 |
| 2023-04-04 | 986.00 | 989.45 | 971.78 | 976.00 | 902.00 | 1,047,895 |
| 2023-04-03 | 987.00 | 988.00 | 975.00 | 981.00 | 906.62 | 544,323 |
| 2023-03-31 | 980.00 | 983.00 | 967.50 | 974.00 | 900.15 | 487,850 |
| 2023-03-30 | 976.00 | 978.00 | 964.15 | 975.00 | 901.07 | 737,556 |
| 2023-03-29 | 951.00 | 965.55 | 950.00 | 957.00 | 884.44 | 324,897 |
| 2023-03-28 | 964.00 | 972.64 | 949.00 | 954.00 | 881.67 | 257,404 |
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.