Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 942.00 | 951.00 | 937.23 | 948.00 | 870.96 | 389,639 |
| 2022-12-29 | 934.00 | 949.33 | 926.00 | 948.00 | 870.96 | 108,091 |
| 2022-12-28 | 950.00 | 950.00 | 931.33 | 938.00 | 861.77 | 154,258 |
| 2022-12-23 | 930.00 | 939.20 | 929.68 | 937.00 | 860.85 | 53,948 |
| 2022-12-22 | 933.00 | 946.67 | 924.40 | 936.00 | 859.93 | 387,427 |
| 2022-12-21 | 924.00 | 945.00 | 917.00 | 945.00 | 868.20 | 376,002 |
| 2022-12-20 | 921.00 | 930.00 | 911.00 | 926.00 | 850.74 | 126,323 |
| 2022-12-19 | 925.00 | 935.00 | 916.87 | 923.00 | 847.99 | 360,423 |
| 2022-12-16 | 925.00 | 939.00 | 911.00 | 922.00 | 847.07 | 538,719 |
| 2022-12-15 | 950.00 | 951.00 | 918.15 | 929.00 | 853.50 | 687,164 |
| 2022-12-14 | 937.00 | 952.00 | 937.00 | 945.00 | 868.20 | 222,460 |
| 2022-12-13 | 943.00 | 958.00 | 936.59 | 955.00 | 877.39 | 737,206 |
| 2022-12-12 | 935.00 | 959.00 | 930.00 | 936.00 | 859.93 | 137,219 |
| 2022-12-09 | 940.00 | 950.08 | 936.00 | 940.00 | 863.61 | 69,534 |
| 2022-12-08 | 946.00 | 956.65 | 941.00 | 942.00 | 865.44 | 126,620 |
| 2022-12-07 | 956.00 | 958.00 | 934.87 | 944.00 | 867.28 | 554,247 |
| 2022-12-06 | 965.00 | 973.00 | 942.00 | 950.00 | 872.79 | 401,218 |
| 2022-12-05 | 967.00 | 975.00 | 960.00 | 965.00 | 886.57 | 156,848 |
| 2022-12-02 | 978.00 | 984.06 | 961.00 | 970.00 | 891.17 | 172,342 |
| 2022-12-01 | 987.00 | 988.82 | 971.00 | 981.00 | 901.27 | 161,749 |
| 2022-11-30 | 980.00 | 980.00 | 967.25 | 974.00 | 889.33 | 286,664 |
| 2022-11-29 | 966.00 | 980.00 | 966.00 | 967.00 | 882.94 | 196,782 |
| 2022-11-28 | 975.00 | 976.26 | 962.00 | 970.00 | 885.68 | 156,174 |
| 2022-11-25 | 974.00 | 983.00 | 967.88 | 978.00 | 892.98 | 157,367 |
| 2022-11-24 | 970.00 | 990.00 | 967.00 | 973.00 | 888.42 | 138,607 |
| 2022-11-23 | 980.00 | 991.00 | 974.00 | 976.00 | 891.16 | 198,406 |
| 2022-11-22 | 972.00 | 987.00 | 968.00 | 981.00 | 895.72 | 181,866 |
| 2022-11-21 | 973.00 | 985.00 | 961.00 | 980.00 | 894.81 | 265,142 |
| 2022-11-18 | 963.00 | 986.00 | 962.00 | 971.00 | 886.59 | 267,044 |
| 2022-11-17 | 983.00 | 990.72 | 966.00 | 976.00 | 891.16 | 132,076 |
| 2022-11-16 | 992.00 | 1,008.00 | 977.64 | 987.00 | 901.20 | 214,359 |
| 2022-11-15 | 1,002.00 | 1,002.00 | 991.00 | 999.00 | 912.16 | 171,951 |
| 2022-11-14 | 992.00 | 1,004.94 | 992.00 | 1,002.00 | 914.90 | 275,191 |
| 2022-11-11 | 1,000.00 | 1,012.00 | 990.50 | 1,004.00 | 916.72 | 350,604 |
| 2022-11-10 | 949.00 | 998.00 | 949.00 | 998.00 | 911.24 | 279,013 |
| 2022-11-09 | 954.00 | 972.00 | 950.00 | 968.00 | 883.85 | 146,090 |
| 2022-11-08 | 955.00 | 972.00 | 943.00 | 966.00 | 882.03 | 441,138 |
| 2022-11-07 | 948.00 | 961.91 | 945.00 | 958.00 | 874.72 | 197,438 |
| 2022-11-04 | 956.00 | 973.00 | 946.00 | 961.00 | 877.46 | 188,570 |
| 2022-11-03 | 943.00 | 960.00 | 940.00 | 960.00 | 876.55 | 180,025 |
| 2022-11-02 | 953.00 | 965.00 | 950.00 | 960.00 | 876.55 | 153,787 |
| 2022-11-01 | 961.00 | 969.90 | 943.00 | 959.00 | 875.63 | 227,240 |
| 2022-10-31 | 958.00 | 958.00 | 942.00 | 952.00 | 869.24 | 279,547 |
| 2022-10-28 | 953.00 | 954.29 | 934.20 | 950.00 | 867.42 | 186,447 |
| 2022-10-27 | 950.00 | 959.00 | 944.90 | 956.00 | 872.90 | 142,608 |
| 2022-10-26 | 942.00 | 960.00 | 939.00 | 960.00 | 876.55 | 152,700 |
| 2022-10-25 | 942.00 | 954.00 | 935.00 | 954.00 | 871.07 | 135,972 |
| 2022-10-24 | 946.00 | 950.00 | 931.86 | 941.00 | 859.20 | 221,795 |
| 2022-10-21 | 928.00 | 943.00 | 925.00 | 936.00 | 854.63 | 168,867 |
| 2022-10-20 | 930.00 | 947.00 | 926.40 | 943.00 | 861.03 | 159,288 |
| 2022-10-19 | 933.00 | 946.57 | 927.00 | 939.00 | 857.37 | 197,652 |
| 2022-10-18 | 933.00 | 942.00 | 922.20 | 937.00 | 855.55 | 431,300 |
| 2022-10-17 | 912.00 | 926.00 | 905.00 | 924.00 | 843.68 | 355,855 |
| 2022-10-14 | 915.00 | 933.94 | 914.00 | 922.00 | 841.85 | 388,615 |
| 2022-10-13 | 907.00 | 913.00 | 884.00 | 904.00 | 825.42 | 270,015 |
| 2022-10-12 | 914.00 | 926.05 | 906.00 | 915.00 | 835.46 | 455,214 |
| 2022-10-11 | 927.00 | 933.59 | 909.00 | 913.00 | 833.63 | 171,882 |
| 2022-10-10 | 921.00 | 939.09 | 921.00 | 938.00 | 856.46 | 196,334 |
| 2022-10-07 | 950.00 | 960.00 | 931.00 | 939.00 | 857.37 | 205,283 |
| 2022-10-06 | 940.00 | 959.00 | 940.00 | 957.00 | 873.81 | 139,336 |
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.