Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 920.00 | 936.00 | 919.00 | 934.00 | 847.54 | 184,889 |
| 2022-07-11 | 919.00 | 936.00 | 918.00 | 936.00 | 849.36 | 185,506 |
| 2022-07-08 | 933.00 | 944.00 | 926.00 | 939.00 | 852.08 | 147,388 |
| 2022-07-07 | 922.00 | 940.00 | 920.00 | 940.00 | 852.99 | 180,179 |
| 2022-07-06 | 920.00 | 928.00 | 909.00 | 928.00 | 842.10 | 253,035 |
| 2022-07-05 | 912.00 | 922.00 | 901.00 | 910.00 | 825.77 | 137,287 |
| 2022-07-04 | 908.00 | 925.00 | 904.00 | 918.00 | 833.02 | 507,253 |
| 2022-07-01 | 890.00 | 921.76 | 888.00 | 908.00 | 823.95 | 237,970 |
| 2022-06-30 | 898.00 | 912.70 | 891.00 | 904.00 | 820.32 | 204,409 |
| 2022-06-29 | 928.00 | 929.28 | 910.00 | 922.00 | 836.65 | 187,729 |
| 2022-06-28 | 925.00 | 942.00 | 925.00 | 935.00 | 848.45 | 329,065 |
| 2022-06-27 | 926.00 | 940.00 | 913.52 | 929.00 | 843.01 | 176,211 |
| 2022-06-24 | 895.00 | 922.00 | 886.00 | 916.00 | 831.21 | 230,170 |
| 2022-06-23 | 885.00 | 900.74 | 880.00 | 895.00 | 812.15 | 497,853 |
| 2022-06-22 | 884.00 | 900.00 | 876.00 | 893.00 | 810.34 | 197,358 |
| 2022-06-21 | 900.00 | 903.00 | 889.30 | 899.00 | 815.78 | 832,417 |
| 2022-06-20 | 883.00 | 902.08 | 883.00 | 893.00 | 810.34 | 134,423 |
| 2022-06-17 | 895.00 | 900.00 | 880.00 | 890.00 | 807.62 | 582,337 |
| 2022-06-16 | 929.00 | 929.00 | 882.88 | 887.00 | 804.89 | 799,870 |
| 2022-06-15 | 920.00 | 930.00 | 909.77 | 925.00 | 839.38 | 214,105 |
| 2022-06-14 | 913.00 | 929.60 | 906.00 | 914.00 | 829.40 | 458,258 |
| 2022-06-13 | 935.00 | 938.80 | 906.00 | 911.00 | 826.67 | 135,395 |
| 2022-06-10 | 951.00 | 965.00 | 927.00 | 945.00 | 857.53 | 391,239 |
| 2022-06-09 | 973.00 | 981.00 | 956.00 | 961.00 | 872.04 | 270,496 |
| 2022-06-08 | 966.00 | 975.00 | 964.89 | 972.00 | 882.03 | 263,225 |
| 2022-06-07 | 974.00 | 976.00 | 957.23 | 968.00 | 878.40 | 584,235 |
| 2022-06-06 | 972.00 | 983.25 | 963.80 | 974.00 | 883.84 | 305,577 |
| 2022-06-01 | 973.00 | 973.00 | 957.00 | 964.00 | 874.77 | 347,658 |
| 2022-05-31 | 961.00 | 973.54 | 960.00 | 966.00 | 871.14 | 223,069 |
| 2022-05-30 | 985.00 | 985.00 | 959.00 | 969.00 | 873.84 | 221,418 |
| 2022-05-27 | 955.00 | 965.00 | 942.15 | 961.00 | 866.63 | 190,322 |
| 2022-05-26 | 939.00 | 953.00 | 921.00 | 950.00 | 856.71 | 134,845 |
| 2022-05-25 | 919.00 | 938.00 | 916.00 | 932.00 | 840.48 | 215,488 |
| 2022-05-24 | 912.00 | 935.00 | 909.00 | 918.00 | 827.85 | 159,133 |
| 2022-05-23 | 927.00 | 938.28 | 921.00 | 934.00 | 842.28 | 388,313 |
| 2022-05-20 | 921.00 | 940.76 | 918.00 | 926.00 | 835.07 | 315,518 |
| 2022-05-19 | 929.00 | 934.69 | 908.00 | 924.00 | 833.26 | 263,689 |
| 2022-05-18 | 950.00 | 955.34 | 939.30 | 943.00 | 850.40 | 372,775 |
| 2022-05-17 | 938.00 | 959.00 | 938.00 | 948.00 | 854.90 | 166,287 |
| 2022-05-16 | 936.00 | 954.66 | 926.00 | 948.00 | 854.90 | 329,544 |
| 2022-05-13 | 935.00 | 951.00 | 932.08 | 951.00 | 857.61 | 329,303 |
| 2022-05-12 | 925.00 | 934.00 | 910.00 | 926.00 | 835.07 | 199,818 |
| 2022-05-11 | 929.00 | 946.82 | 926.00 | 940.00 | 847.69 | 359,611 |
| 2022-05-10 | 920.00 | 941.00 | 920.00 | 932.00 | 840.48 | 515,033 |
| 2022-05-09 | 935.00 | 951.17 | 924.00 | 928.00 | 836.87 | 619,294 |
| 2022-05-06 | 960.00 | 960.87 | 941.00 | 952.00 | 858.51 | 217,685 |
| 2022-05-05 | 974.00 | 987.00 | 956.00 | 963.00 | 868.43 | 559,844 |
| 2022-05-04 | 964.00 | 968.00 | 955.00 | 960.00 | 865.73 | 577,733 |
| 2022-05-03 | 963.00 | 972.85 | 957.03 | 964.00 | 869.33 | 370,040 |
| 2022-04-29 | 973.00 | 979.50 | 965.00 | 973.00 | 877.45 | 728,100 |
| 2022-04-28 | 968.00 | 974.69 | 955.00 | 970.00 | 874.74 | 469,476 |
| 2022-04-27 | 945.00 | 959.00 | 940.78 | 958.00 | 863.92 | 302,005 |
| 2022-04-26 | 960.00 | 966.11 | 947.00 | 953.00 | 859.41 | 584,792 |
| 2022-04-25 | 941.00 | 954.00 | 936.00 | 954.00 | 860.32 | 549,907 |
| 2022-04-22 | 964.00 | 970.34 | 961.00 | 965.00 | 870.24 | 545,247 |
| 2022-04-21 | 978.00 | 984.00 | 974.00 | 980.00 | 883.76 | 1,563,743 |
| 2022-04-20 | 974.00 | 984.00 | 971.07 | 982.00 | 885.57 | 453,820 |
| 2022-04-19 | 968.00 | 980.00 | 957.94 | 980.00 | 883.76 | 463,926 |
| 2022-04-14 | 968.00 | 978.00 | 962.00 | 978.00 | 881.96 | 376,223 |
| 2022-04-13 | 974.00 | 978.00 | 963.00 | 972.00 | 876.55 | 302,013 |
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.