Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 952.00 | 952.00 | 931.00 | 951.00 | 868.33 | 122,834 |
| 2022-10-04 | 924.00 | 951.68 | 912.95 | 948.00 | 865.59 | 529,077 |
| 2022-10-03 | 909.00 | 915.00 | 892.42 | 915.00 | 835.46 | 529,196 |
| 2022-09-30 | 905.00 | 920.00 | 899.00 | 920.00 | 840.03 | 655,094 |
| 2022-09-29 | 927.00 | 946.00 | 905.90 | 910.00 | 830.89 | 393,248 |
| 2022-09-28 | 952.00 | 955.00 | 925.00 | 947.00 | 864.68 | 1,220,518 |
| 2022-09-27 | 954.00 | 968.00 | 947.00 | 948.00 | 865.59 | 496,361 |
| 2022-09-26 | 953.00 | 964.56 | 945.00 | 953.00 | 870.16 | 386,480 |
| 2022-09-23 | 942.00 | 958.95 | 935.80 | 948.00 | 865.59 | 338,324 |
| 2022-09-22 | 958.00 | 960.92 | 941.76 | 947.00 | 864.68 | 168,537 |
| 2022-09-21 | 965.00 | 969.00 | 955.50 | 965.00 | 881.11 | 293,139 |
| 2022-09-20 | 967.00 | 981.00 | 954.50 | 960.00 | 876.55 | 249,097 |
| 2022-09-16 | 965.00 | 969.10 | 954.00 | 961.00 | 877.46 | 627,214 |
| 2022-09-15 | 978.00 | 979.00 | 963.00 | 970.00 | 885.68 | 437,009 |
| 2022-09-14 | 974.00 | 977.82 | 960.00 | 968.00 | 883.85 | 485,851 |
| 2022-09-13 | 1,000.00 | 1,005.88 | 978.00 | 982.00 | 896.64 | 632,822 |
| 2022-09-12 | 987.00 | 1,002.00 | 986.00 | 1,002.00 | 914.90 | 475,319 |
| 2022-09-09 | 980.00 | 993.00 | 971.00 | 991.00 | 904.85 | 441,183 |
| 2022-09-08 | 975.00 | 977.00 | 958.39 | 975.00 | 890.24 | 573,087 |
| 2022-09-07 | 955.00 | 966.00 | 944.27 | 963.00 | 879.29 | 500,245 |
| 2022-09-06 | 962.00 | 966.21 | 946.00 | 963.00 | 879.29 | 448,643 |
| 2022-09-05 | 968.00 | 970.00 | 954.00 | 965.00 | 881.11 | 397,407 |
| 2022-09-02 | 942.00 | 976.00 | 942.00 | 971.00 | 886.59 | 248,639 |
| 2022-09-01 | 963.00 | 966.08 | 943.00 | 947.00 | 864.68 | 328,364 |
| 2022-08-31 | 968.00 | 979.85 | 966.00 | 972.00 | 882.03 | 183,777 |
| 2022-08-30 | 988.00 | 990.00 | 970.00 | 974.00 | 883.84 | 461,025 |
| 2022-08-26 | 987.00 | 1,012.00 | 986.76 | 992.00 | 900.18 | 349,152 |
| 2022-08-25 | 994.00 | 999.52 | 992.00 | 998.00 | 905.62 | 165,084 |
| 2022-08-24 | 980.00 | 1,000.00 | 978.00 | 995.00 | 902.90 | 409,848 |
| 2022-08-23 | 990.00 | 999.45 | 983.61 | 992.00 | 900.18 | 556,599 |
| 2022-08-22 | 1,008.00 | 1,013.88 | 995.00 | 997.00 | 904.71 | 262,707 |
| 2022-08-19 | 1,020.00 | 1,020.00 | 1,009.20 | 1,018.00 | 923.77 | 265,102 |
| 2022-08-18 | 1,000.00 | 1,016.00 | 1,000.00 | 1,014.00 | 920.14 | 157,905 |
| 2022-08-17 | 1,018.00 | 1,025.44 | 1,006.00 | 1,012.00 | 918.32 | 224,867 |
| 2022-08-16 | 1,020.00 | 1,026.05 | 1,010.84 | 1,016.00 | 921.95 | 370,298 |
| 2022-08-15 | 1,012.00 | 1,020.00 | 999.80 | 1,016.00 | 921.95 | 388,490 |
| 2022-08-12 | 1,010.00 | 1,010.00 | 997.00 | 1,004.00 | 911.06 | 208,301 |
| 2022-08-11 | 990.00 | 1,004.00 | 990.00 | 999.00 | 906.53 | 702,924 |
| 2022-08-10 | 976.00 | 994.00 | 972.00 | 994.00 | 901.99 | 145,754 |
| 2022-08-09 | 994.00 | 998.44 | 976.04 | 982.00 | 891.10 | 197,675 |
| 2022-08-08 | 994.00 | 997.00 | 982.00 | 994.00 | 901.99 | 454,503 |
| 2022-08-05 | 989.00 | 992.39 | 974.40 | 988.00 | 896.55 | 377,689 |
| 2022-08-04 | 987.00 | 989.00 | 972.68 | 983.00 | 892.01 | 134,012 |
| 2022-08-03 | 974.00 | 975.00 | 955.11 | 973.00 | 882.93 | 215,883 |
| 2022-08-02 | 960.00 | 968.84 | 951.00 | 959.00 | 870.23 | 152,462 |
| 2022-08-01 | 951.00 | 976.00 | 951.00 | 962.00 | 872.95 | 169,995 |
| 2022-07-29 | 970.00 | 977.00 | 954.06 | 973.00 | 882.93 | 287,405 |
| 2022-07-28 | 968.00 | 968.00 | 946.00 | 956.00 | 867.51 | 193,628 |
| 2022-07-27 | 941.00 | 956.00 | 941.00 | 952.00 | 863.88 | 79,846 |
| 2022-07-26 | 943.00 | 957.25 | 940.00 | 943.00 | 855.71 | 302,570 |
| 2022-07-25 | 965.00 | 965.00 | 946.00 | 951.00 | 862.97 | 124,147 |
| 2022-07-22 | 950.00 | 968.00 | 950.00 | 958.00 | 869.32 | 204,301 |
| 2022-07-21 | 947.00 | 962.00 | 940.00 | 960.00 | 871.14 | 354,204 |
| 2022-07-20 | 940.00 | 950.00 | 938.00 | 947.00 | 859.34 | 180,360 |
| 2022-07-19 | 924.00 | 939.00 | 919.60 | 936.00 | 849.36 | 293,156 |
| 2022-07-18 | 933.00 | 939.24 | 924.00 | 930.00 | 843.91 | 172,951 |
| 2022-07-15 | 920.00 | 930.04 | 906.00 | 927.00 | 841.19 | 151,382 |
| 2022-07-14 | 909.00 | 919.00 | 897.00 | 909.00 | 824.86 | 165,431 |
| 2022-07-13 | 921.00 | 939.00 | 906.00 | 916.00 | 831.21 | 129,128 |
| 2022-07-12 | 920.00 | 936.00 | 919.00 | 934.00 | 847.54 | 184,889 |
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.