Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 964.00 | 977.00 | 961.00 | 977.00 | 881.06 | 387,618 |
| 2022-04-11 | 970.00 | 983.74 | 966.00 | 974.00 | 878.35 | 602,354 |
| 2022-04-08 | 976.00 | 981.00 | 971.20 | 981.00 | 884.66 | 520,064 |
| 2022-04-07 | 967.00 | 973.10 | 961.00 | 970.00 | 874.74 | 456,695 |
| 2022-04-06 | 988.00 | 988.00 | 961.00 | 970.00 | 874.74 | 613,724 |
| 2022-04-05 | 985.00 | 998.31 | 976.87 | 987.00 | 890.07 | 697,205 |
| 2022-04-04 | 994.00 | 994.00 | 978.76 | 994.00 | 896.39 | 674,041 |
| 2022-04-01 | 990.00 | 990.00 | 978.26 | 985.00 | 888.27 | 381,506 |
| 2022-03-31 | 984.00 | 995.98 | 980.18 | 986.00 | 889.17 | 222,289 |
| 2022-03-30 | 991.00 | 998.36 | 987.00 | 993.00 | 895.49 | 536,685 |
| 2022-03-29 | 984.00 | 996.00 | 974.00 | 995.00 | 897.29 | 459,095 |
| 2022-03-28 | 974.00 | 985.00 | 966.06 | 977.00 | 881.06 | 679,364 |
| 2022-03-25 | 964.00 | 974.00 | 961.00 | 971.00 | 875.65 | 1,156,113 |
| 2022-03-24 | 972.00 | 980.48 | 957.00 | 971.00 | 875.65 | 1,189,694 |
| 2022-03-23 | 994.00 | 994.00 | 969.00 | 974.00 | 878.35 | 1,089,108 |
| 2022-03-22 | 976.00 | 991.00 | 971.15 | 989.00 | 891.88 | 432,781 |
| 2022-03-21 | 966.00 | 988.94 | 966.00 | 983.00 | 886.47 | 520,935 |
| 2022-03-18 | 967.00 | 979.00 | 963.00 | 979.00 | 882.86 | 709,968 |
| 2022-03-17 | 951.00 | 975.00 | 951.00 | 968.00 | 872.94 | 843,463 |
| 2022-03-16 | 935.00 | 969.00 | 935.00 | 966.00 | 871.14 | 760,973 |
| 2022-03-15 | 913.00 | 934.50 | 913.00 | 934.00 | 842.28 | 199,840 |
| 2022-03-14 | 930.00 | 944.04 | 927.32 | 932.00 | 840.48 | 567,417 |
| 2022-03-11 | 920.00 | 948.00 | 916.80 | 931.00 | 839.57 | 256,034 |
| 2022-03-10 | 914.00 | 928.49 | 908.00 | 915.00 | 825.15 | 253,924 |
| 2022-03-09 | 926.00 | 933.00 | 911.00 | 930.00 | 833.42 | 186,846 |
| 2022-03-08 | 885.00 | 905.09 | 879.00 | 901.00 | 807.43 | 510,157 |
| 2022-03-07 | 886.00 | 914.79 | 867.84 | 907.00 | 812.81 | 739,434 |
| 2022-03-04 | 940.00 | 943.00 | 903.73 | 916.00 | 820.87 | 466,265 |
| 2022-03-03 | 953.00 | 956.45 | 932.00 | 943.00 | 845.07 | 410,529 |
| 2022-03-02 | 936.00 | 956.00 | 934.34 | 956.00 | 856.72 | 432,650 |
| 2022-03-01 | 963.00 | 963.00 | 938.79 | 946.00 | 847.76 | 357,730 |
| 2022-02-28 | 958.00 | 964.00 | 940.00 | 964.00 | 863.89 | 392,193 |
| 2022-02-25 | 929.00 | 963.00 | 922.70 | 963.00 | 862.99 | 392,444 |
| 2022-02-24 | 921.00 | 925.00 | 898.00 | 925.00 | 828.94 | 814,380 |
| 2022-02-23 | 955.00 | 955.79 | 938.00 | 947.00 | 848.65 | 569,217 |
| 2022-02-22 | 944.00 | 959.00 | 930.00 | 952.00 | 853.13 | 604,853 |
| 2022-02-21 | 964.00 | 971.63 | 944.30 | 952.00 | 853.13 | 991,009 |
| 2022-02-18 | 977.00 | 983.44 | 961.00 | 968.00 | 867.47 | 423,005 |
| 2022-02-17 | 982.00 | 987.56 | 971.60 | 978.00 | 876.43 | 153,901 |
| 2022-02-16 | 999.00 | 1,000.00 | 983.00 | 988.00 | 885.40 | 369,255 |
| 2022-02-15 | 980.00 | 991.00 | 972.00 | 991.00 | 888.08 | 113,089 |
| 2022-02-14 | 972.00 | 981.45 | 961.09 | 977.00 | 875.54 | 329,622 |
| 2022-02-11 | 998.00 | 998.00 | 984.30 | 996.00 | 892.57 | 331,208 |
| 2022-02-10 | 1,010.00 | 1,010.00 | 994.40 | 1,004.00 | 899.73 | 319,385 |
| 2022-02-09 | 998.00 | 1,009.42 | 992.11 | 1,006.00 | 901.53 | 301,166 |
| 2022-02-08 | 983.00 | 997.00 | 971.69 | 984.00 | 881.81 | 297,937 |
| 2022-02-07 | 987.00 | 989.00 | 976.03 | 986.00 | 883.60 | 389,380 |
| 2022-02-04 | 978.00 | 991.20 | 969.73 | 978.00 | 876.43 | 286,319 |
| 2022-02-03 | 994.00 | 995.00 | 977.00 | 982.00 | 880.02 | 463,677 |
| 2022-02-02 | 1,000.00 | 1,010.00 | 991.00 | 1,000.00 | 896.15 | 326,699 |
| 2022-02-01 | 993.00 | 1,003.13 | 984.00 | 992.00 | 888.98 | 258,982 |
| 2022-01-31 | 970.00 | 987.00 | 969.00 | 987.00 | 884.50 | 511,196 |
| 2022-01-28 | 958.00 | 977.00 | 949.39 | 960.00 | 860.30 | 554,258 |
| 2022-01-27 | 956.00 | 980.00 | 949.74 | 980.00 | 878.23 | 355,483 |
| 2022-01-26 | 960.00 | 976.00 | 956.00 | 970.00 | 869.27 | 181,300 |
| 2022-01-25 | 956.00 | 969.00 | 943.00 | 955.00 | 855.82 | 579,518 |
| 2022-01-24 | 980.00 | 980.00 | 935.00 | 945.00 | 846.86 | 663,598 |
| 2022-01-21 | 981.00 | 991.00 | 972.00 | 984.00 | 881.81 | 354,904 |
| 2022-01-20 | 1,000.00 | 1,006.00 | 992.00 | 1,006.00 | 901.53 | 498,312 |
| 2022-01-19 | 997.00 | 1,006.17 | 985.00 | 1,000.00 | 896.15 | 691,828 |
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.