Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,319.00 | 1,324.00 | 1,312.00 | 1,319.00 | 1,312.00 | 1,507,761 |
| 2026-07-22 | 1,326.00 | 1,332.00 | 1,319.00 | 1,332.00 | 1,324.94 | 1,599,857 |
| 2026-07-21 | 1,318.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,322.95 | 1,385,110 |
| 2026-07-20 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,313.00 | 463,120 |
| 2026-07-17 | 1,317.00 | 1,323.00 | 1,312.41 | 1,319.00 | 1,312.00 | 734,343 |
| 2026-07-16 | 1,323.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,318.97 | 475,933 |
| 2026-07-15 | 1,330.00 | 1,337.05 | 1,328.00 | 1,334.00 | 1,326.92 | 848,290 |
| 2026-07-14 | 1,334.00 | 1,339.43 | 1,324.00 | 1,335.00 | 1,327.92 | 506,874 |
| 2026-07-13 | 1,332.00 | 1,340.00 | 1,326.29 | 1,338.00 | 1,330.90 | 444,730 |
| 2026-07-10 | 1,339.00 | 1,339.00 | 1,328.91 | 1,337.00 | 1,329.91 | 355,075 |
| 2026-07-09 | 1,326.00 | 1,336.00 | 1,318.00 | 1,334.00 | 1,326.92 | 1,443,104 |
| 2026-07-08 | 1,337.00 | 1,340.00 | 1,321.00 | 1,329.00 | 1,321.95 | 1,999,969 |
| 2026-07-07 | 1,336.00 | 1,347.33 | 1,335.50 | 1,344.00 | 1,336.87 | 1,056,198 |
| 2026-07-06 | 1,351.00 | 1,356.00 | 1,345.86 | 1,347.00 | 1,339.86 | 446,399 |
| 2026-07-03 | 1,353.00 | 1,355.00 | 1,345.00 | 1,351.00 | 1,343.83 | 264,629 |
| 2026-07-02 | 1,343.00 | 1,351.00 | 1,336.06 | 1,344.00 | 1,336.87 | 1,057,491 |
| 2026-07-01 | 1,339.00 | 1,349.00 | 1,338.00 | 1,346.00 | 1,338.86 | 467,923 |
| 2026-06-30 | 1,343.00 | 1,351.00 | 1,341.00 | 1,344.00 | 1,336.87 | 592,597 |
| 2026-06-29 | 1,338.00 | 1,344.00 | 1,332.00 | 1,337.00 | 1,329.91 | 663,714 |
| 2026-06-26 | 1,329.00 | 1,338.00 | 1,321.00 | 1,336.00 | 1,328.91 | 521,191 |
| 2026-06-25 | 1,328.00 | 1,342.45 | 1,328.00 | 1,337.00 | 1,329.91 | 1,076,529 |
| 2026-06-24 | 1,330.00 | 1,339.00 | 1,323.45 | 1,339.00 | 1,331.90 | 1,662,601 |
| 2026-06-23 | 1,313.00 | 1,330.00 | 1,304.00 | 1,328.00 | 1,320.96 | 946,875 |
| 2026-06-22 | 1,348.00 | 1,348.00 | 1,328.00 | 1,330.00 | 1,322.95 | 560,368 |
| 2026-06-19 | 1,345.00 | 1,345.00 | 1,326.00 | 1,338.00 | 1,330.90 | 1,502,475 |
| 2026-06-18 | 1,334.00 | 1,342.00 | 1,327.00 | 1,342.00 | 1,334.88 | 890,712 |
| 2026-06-17 | 1,333.00 | 1,333.00 | 1,323.00 | 1,332.00 | 1,324.94 | 634,687 |
| 2026-06-16 | 1,327.00 | 1,335.00 | 1,327.00 | 1,328.00 | 1,320.96 | 396,004 |
| 2026-06-15 | 1,341.00 | 1,341.00 | 1,320.00 | 1,326.00 | 1,318.97 | 476,756 |
| 2026-06-12 | 1,313.00 | 1,319.00 | 1,303.00 | 1,311.00 | 1,304.05 | 674,969 |
| 2026-06-11 | 1,302.00 | 1,305.00 | 1,294.00 | 1,297.00 | 1,290.12 | 1,048,716 |
| 2026-06-10 | 1,303.00 | 1,309.00 | 1,289.00 | 1,300.00 | 1,293.10 | 590,618 |
| 2026-06-09 | 1,312.00 | 1,316.00 | 1,297.51 | 1,301.00 | 1,294.10 | 1,239,018 |
| 2026-06-08 | 1,305.00 | 1,312.00 | 1,302.00 | 1,308.00 | 1,301.06 | 441,756 |
| 2026-06-05 | 1,319.00 | 1,320.00 | 1,313.00 | 1,318.00 | 1,311.01 | 573,446 |
| 2026-06-04 | 1,309.00 | 1,322.00 | 1,308.00 | 1,320.00 | 1,313.00 | 434,207 |
| 2026-06-03 | 1,312.00 | 1,324.00 | 1,310.00 | 1,314.00 | 1,307.03 | 590,312 |
| 2026-06-02 | 1,328.00 | 1,329.00 | 1,318.00 | 1,322.00 | 1,314.99 | 350,429 |
| 2026-06-01 | 1,322.00 | 1,329.44 | 1,319.00 | 1,325.00 | 1,317.97 | 772,054 |
| 2026-05-29 | 1,321.00 | 1,325.00 | 1,317.00 | 1,322.00 | 1,314.99 | 559,730 |
| 2026-05-28 | 1,317.00 | 1,319.00 | 1,309.00 | 1,314.00 | 1,307.03 | 695,254 |
| 2026-05-27 | 1,330.00 | 1,330.00 | 1,317.67 | 1,322.00 | 1,307.70 | 850,425 |
| 2026-05-26 | 1,326.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,307.70 | 547,164 |
| 2026-05-22 | 1,317.00 | 1,318.00 | 1,311.00 | 1,315.00 | 1,300.77 | 409,112 |
| 2026-05-21 | 1,303.00 | 1,311.09 | 1,299.84 | 1,310.00 | 1,295.83 | 520,599 |
| 2026-05-20 | 1,299.00 | 1,311.00 | 1,287.76 | 1,306.00 | 1,291.87 | 676,433 |
| 2026-05-19 | 1,301.00 | 1,306.89 | 1,294.00 | 1,295.00 | 1,280.99 | 672,091 |
| 2026-05-18 | 1,293.00 | 1,304.00 | 1,287.00 | 1,302.00 | 1,287.91 | 1,059,160 |
| 2026-05-15 | 1,294.00 | 1,306.00 | 1,289.59 | 1,306.00 | 1,291.87 | 986,814 |
| 2026-05-14 | 1,284.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,285.94 | 1,077,453 |
| 2026-05-13 | 1,289.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,274.07 | 967,017 |
| 2026-05-12 | 1,284.00 | 1,291.00 | 1,279.00 | 1,281.00 | 1,267.14 | 471,549 |
| 2026-05-11 | 1,293.00 | 1,297.00 | 1,285.79 | 1,288.00 | 1,274.07 | 1,058,506 |
| 2026-05-08 | 1,294.00 | 1,300.00 | 1,291.00 | 1,294.00 | 1,280.00 | 437,720 |
| 2026-05-07 | 1,308.00 | 1,310.00 | 1,296.00 | 1,297.00 | 1,282.97 | 544,459 |
| 2026-05-06 | 1,287.00 | 1,306.00 | 1,285.60 | 1,306.00 | 1,291.87 | 820,844 |
| 2026-05-05 | 1,286.00 | 1,286.00 | 1,276.00 | 1,280.00 | 1,266.15 | 495,395 |
| 2026-05-01 | 1,279.00 | 1,282.00 | 1,271.39 | 1,282.00 | 1,268.13 | 301,859 |
| 2026-04-30 | 1,268.00 | 1,282.00 | 1,267.60 | 1,274.00 | 1,260.22 | 676,840 |
| 2026-04-29 | 1,275.00 | 1,278.00 | 1,270.00 | 1,270.00 | 1,256.26 | 491,649 |
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.