Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 960.00 | 967.00 | 952.08 | 958.00 | 885.36 | 338,292 |
| 2023-03-24 | 959.00 | 963.14 | 942.00 | 951.00 | 878.89 | 346,109 |
| 2023-03-23 | 965.00 | 971.00 | 952.00 | 965.00 | 891.83 | 212,609 |
| 2023-03-22 | 967.00 | 971.00 | 944.53 | 971.00 | 897.38 | 421,857 |
| 2023-03-21 | 953.00 | 970.00 | 945.00 | 968.00 | 894.60 | 337,931 |
| 2023-03-20 | 938.00 | 955.00 | 933.33 | 946.00 | 874.27 | 266,334 |
| 2023-03-17 | 967.00 | 968.00 | 941.44 | 947.00 | 875.20 | 652,261 |
| 2023-03-16 | 952.00 | 960.80 | 939.00 | 953.00 | 880.74 | 292,189 |
| 2023-03-15 | 951.00 | 971.00 | 935.00 | 944.00 | 872.42 | 524,631 |
| 2023-03-14 | 955.00 | 967.00 | 943.00 | 963.00 | 889.98 | 297,462 |
| 2023-03-13 | 981.00 | 981.00 | 940.00 | 947.00 | 875.20 | 396,227 |
| 2023-03-10 | 985.00 | 985.50 | 963.00 | 973.00 | 899.22 | 364,288 |
| 2023-03-09 | 1,002.00 | 1,012.00 | 996.25 | 1,008.00 | 931.57 | 367,695 |
| 2023-03-08 | 1,016.00 | 1,019.00 | 1,006.48 | 1,018.00 | 935.27 | 379,516 |
| 2023-03-07 | 1,016.00 | 1,024.00 | 1,010.00 | 1,018.00 | 935.27 | 370,741 |
| 2023-03-06 | 1,020.00 | 1,024.00 | 1,010.00 | 1,024.00 | 940.78 | 469,477 |
| 2023-03-03 | 1,004.00 | 1,013.60 | 996.13 | 1,010.00 | 927.92 | 257,972 |
| 2023-03-02 | 991.00 | 1,008.00 | 991.00 | 1,002.00 | 920.57 | 153,420 |
| 2023-03-01 | 1,004.00 | 1,008.00 | 993.79 | 1,002.00 | 920.57 | 676,536 |
| 2023-02-28 | 1,000.00 | 1,002.00 | 990.00 | 999.00 | 917.81 | 256,327 |
| 2023-02-27 | 998.00 | 1,008.00 | 992.00 | 1,000.00 | 918.73 | 181,430 |
| 2023-02-24 | 1,008.00 | 1,012.00 | 987.00 | 995.00 | 914.14 | 251,622 |
| 2023-02-23 | 990.00 | 1,010.00 | 990.00 | 1,002.00 | 920.57 | 301,711 |
| 2023-02-22 | 992.00 | 1,002.06 | 987.00 | 996.00 | 915.06 | 163,239 |
| 2023-02-21 | 1,010.00 | 1,020.72 | 996.78 | 1,002.00 | 920.57 | 236,431 |
| 2023-02-20 | 1,016.00 | 1,026.59 | 1,011.24 | 1,020.00 | 937.10 | 182,576 |
| 2023-02-17 | 1,024.00 | 1,034.00 | 1,014.52 | 1,022.00 | 938.94 | 532,410 |
| 2023-02-16 | 1,042.00 | 1,044.00 | 1,028.00 | 1,036.00 | 951.80 | 174,917 |
| 2023-02-15 | 1,022.00 | 1,036.00 | 1,018.00 | 1,030.00 | 946.29 | 186,066 |
| 2023-02-14 | 1,028.00 | 1,034.00 | 1,014.00 | 1,022.00 | 938.94 | 375,192 |
| 2023-02-13 | 1,008.00 | 1,026.00 | 1,008.00 | 1,018.00 | 935.27 | 217,414 |
| 2023-02-10 | 1,030.00 | 1,030.00 | 1,004.20 | 1,018.00 | 935.27 | 193,307 |
| 2023-02-09 | 1,026.00 | 1,042.00 | 1,018.00 | 1,022.00 | 938.94 | 173,700 |
| 2023-02-08 | 1,028.00 | 1,041.90 | 1,024.00 | 1,026.00 | 942.62 | 171,097 |
| 2023-02-07 | 1,032.00 | 1,040.94 | 1,024.00 | 1,026.00 | 942.62 | 190,962 |
| 2023-02-06 | 1,046.00 | 1,046.00 | 1,022.00 | 1,028.00 | 944.45 | 303,391 |
| 2023-02-03 | 1,040.00 | 1,054.00 | 1,024.00 | 1,044.00 | 959.15 | 365,399 |
| 2023-02-02 | 1,002.00 | 1,040.00 | 1,002.00 | 1,040.00 | 955.48 | 266,257 |
| 2023-02-01 | 1,012.00 | 1,012.00 | 995.00 | 997.00 | 915.97 | 194,852 |
| 2023-01-31 | 990.00 | 1,006.00 | 986.96 | 1,000.00 | 918.73 | 331,065 |
| 2023-01-30 | 997.00 | 1,010.00 | 992.00 | 999.00 | 917.81 | 297,707 |
| 2023-01-27 | 1,006.00 | 1,009.14 | 995.00 | 1,008.00 | 926.08 | 247,465 |
| 2023-01-26 | 993.00 | 1,008.00 | 992.00 | 1,002.00 | 920.57 | 300,175 |
| 2023-01-25 | 996.00 | 1,004.36 | 984.00 | 996.00 | 915.06 | 349,887 |
| 2023-01-24 | 1,000.00 | 1,010.01 | 995.00 | 1,004.00 | 922.41 | 201,423 |
| 2023-01-23 | 984.00 | 1,006.00 | 984.00 | 1,002.00 | 920.57 | 521,644 |
| 2023-01-20 | 971.00 | 989.00 | 971.00 | 987.00 | 906.79 | 139,504 |
| 2023-01-19 | 982.00 | 987.38 | 969.00 | 971.00 | 892.09 | 140,832 |
| 2023-01-18 | 987.00 | 1,002.00 | 985.00 | 994.00 | 913.22 | 403,070 |
| 2023-01-17 | 993.00 | 1,012.00 | 987.60 | 996.00 | 915.06 | 244,404 |
| 2023-01-16 | 1,004.00 | 1,012.00 | 989.00 | 1,004.00 | 922.41 | 297,636 |
| 2023-01-13 | 985.00 | 1,004.00 | 984.80 | 1,000.00 | 918.73 | 191,156 |
| 2023-01-12 | 993.00 | 999.00 | 980.00 | 998.00 | 916.89 | 196,433 |
| 2023-01-11 | 974.00 | 991.72 | 974.00 | 985.00 | 904.95 | 692,945 |
| 2023-01-10 | 971.00 | 974.00 | 962.00 | 972.00 | 893.01 | 276,690 |
| 2023-01-09 | 967.00 | 977.00 | 965.00 | 976.00 | 896.68 | 423,016 |
| 2023-01-06 | 968.00 | 975.00 | 958.00 | 971.00 | 892.09 | 184,857 |
| 2023-01-05 | 964.00 | 970.00 | 959.01 | 967.00 | 888.41 | 931,658 |
| 2023-01-04 | 957.00 | 968.41 | 952.00 | 966.00 | 887.49 | 278,312 |
| 2023-01-03 | 954.00 | 970.80 | 947.52 | 953.00 | 875.55 | 232,119 |
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.