Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,014.00 | 1,015.84 | 991.51 | 1,004.00 | 899.73 | 458,720 |
| 2022-01-17 | 1,022.00 | 1,022.00 | 1,004.00 | 1,016.00 | 910.49 | 224,845 |
| 2022-01-14 | 998.00 | 1,014.67 | 996.00 | 1,008.00 | 903.32 | 427,745 |
| 2022-01-13 | 1,014.00 | 1,024.44 | 1,008.00 | 1,016.00 | 910.49 | 195,351 |
| 2022-01-12 | 1,014.00 | 1,024.00 | 1,014.00 | 1,016.00 | 910.49 | 207,034 |
| 2022-01-11 | 997.00 | 1,015.60 | 995.00 | 1,008.00 | 903.32 | 349,257 |
| 2022-01-10 | 1,030.00 | 1,030.00 | 989.00 | 997.00 | 893.46 | 282,819 |
| 2022-01-07 | 1,022.00 | 1,026.00 | 1,010.00 | 1,016.00 | 910.49 | 189,659 |
| 2022-01-06 | 1,018.00 | 1,024.00 | 1,000.00 | 1,024.00 | 917.66 | 289,932 |
| 2022-01-05 | 1,040.00 | 1,048.00 | 1,032.64 | 1,034.00 | 926.62 | 630,298 |
| 2022-01-04 | 1,044.00 | 1,048.00 | 1,033.62 | 1,038.00 | 930.20 | 346,192 |
| 2021-12-31 | 1,034.00 | 1,038.00 | 1,024.00 | 1,032.00 | 924.83 | 57,494 |
| 2021-12-30 | 1,022.00 | 1,036.00 | 1,022.00 | 1,036.00 | 928.41 | 86,464 |
| 2021-12-29 | 1,046.00 | 1,046.00 | 1,028.00 | 1,030.00 | 923.03 | 232,294 |
| 2021-12-24 | 1,036.00 | 1,041.95 | 1,018.18 | 1,032.00 | 924.83 | 35,401 |
| 2021-12-23 | 1,034.00 | 1,038.00 | 1,020.00 | 1,032.00 | 924.83 | 125,417 |
| 2021-12-22 | 1,012.00 | 1,024.00 | 1,012.00 | 1,024.00 | 917.66 | 215,396 |
| 2021-12-21 | 1,028.00 | 1,028.00 | 1,004.00 | 1,012.00 | 906.90 | 103,040 |
| 2021-12-20 | 1,004.00 | 1,015.76 | 996.31 | 1,000.00 | 896.15 | 302,145 |
| 2021-12-17 | 1,022.00 | 1,024.00 | 1,007.35 | 1,024.00 | 917.66 | 395,602 |
| 2021-12-16 | 1,024.00 | 1,036.00 | 1,016.36 | 1,028.00 | 921.24 | 414,729 |
| 2021-12-15 | 1,008.00 | 1,028.00 | 1,005.01 | 1,010.00 | 905.11 | 396,174 |
| 2021-12-14 | 1,038.00 | 1,038.00 | 1,014.00 | 1,018.00 | 912.28 | 197,981 |
| 2021-12-13 | 1,044.00 | 1,044.48 | 1,022.00 | 1,028.00 | 921.24 | 313,260 |
| 2021-12-10 | 1,030.00 | 1,046.00 | 1,028.00 | 1,034.00 | 926.62 | 264,882 |
| 2021-12-09 | 1,036.00 | 1,047.30 | 1,032.00 | 1,038.00 | 930.20 | 155,443 |
| 2021-12-08 | 1,036.00 | 1,046.00 | 1,036.00 | 1,038.00 | 930.20 | 215,904 |
| 2021-12-07 | 1,004.00 | 1,040.00 | 1,004.00 | 1,040.00 | 932.00 | 231,057 |
| 2021-12-06 | 1,014.00 | 1,020.95 | 1,004.00 | 1,018.00 | 912.28 | 170,985 |
| 2021-12-03 | 1,024.00 | 1,024.00 | 1,000.00 | 1,004.00 | 899.73 | 339,421 |
| 2021-12-02 | 1,018.00 | 1,018.00 | 994.00 | 1,004.00 | 899.73 | 314,124 |
| 2021-12-01 | 1,036.00 | 1,036.00 | 1,018.83 | 1,028.00 | 916.02 | 248,663 |
| 2021-11-30 | 1,020.00 | 1,028.00 | 1,014.00 | 1,022.00 | 910.68 | 606,933 |
| 2021-11-29 | 1,034.00 | 1,044.00 | 1,020.00 | 1,030.00 | 917.80 | 432,230 |
| 2021-11-26 | 1,034.00 | 1,035.00 | 1,018.00 | 1,020.00 | 908.89 | 215,089 |
| 2021-11-25 | 1,052.00 | 1,062.51 | 1,044.71 | 1,050.00 | 935.63 | 162,959 |
| 2021-11-24 | 1,042.00 | 1,056.05 | 1,040.00 | 1,050.00 | 935.63 | 135,467 |
| 2021-11-23 | 1,050.00 | 1,052.00 | 1,042.00 | 1,044.00 | 930.28 | 150,059 |
| 2021-11-22 | 1,082.00 | 1,082.00 | 1,054.00 | 1,062.00 | 946.32 | 166,768 |
| 2021-11-19 | 1,066.00 | 1,066.00 | 1,058.00 | 1,060.00 | 944.54 | 230,553 |
| 2021-11-18 | 1,058.00 | 1,069.25 | 1,057.52 | 1,066.00 | 949.88 | 172,584 |
| 2021-11-17 | 1,058.00 | 1,076.00 | 1,058.00 | 1,064.00 | 948.10 | 141,781 |
| 2021-11-16 | 1,072.00 | 1,084.90 | 1,070.00 | 1,074.00 | 957.01 | 213,503 |
| 2021-11-15 | 1,074.00 | 1,079.13 | 1,064.22 | 1,078.00 | 960.58 | 398,545 |
| 2021-11-12 | 1,074.00 | 1,078.00 | 1,065.86 | 1,072.00 | 955.23 | 295,043 |
| 2021-11-11 | 1,070.00 | 1,074.08 | 1,065.34 | 1,074.00 | 957.01 | 301,968 |
| 2021-11-10 | 1,068.00 | 1,070.00 | 1,060.03 | 1,070.00 | 953.45 | 211,788 |
| 2021-11-09 | 1,070.00 | 1,073.37 | 1,062.00 | 1,068.00 | 951.67 | 337,628 |
| 2021-11-08 | 1,072.00 | 1,076.56 | 1,069.00 | 1,070.00 | 953.45 | 197,200 |
| 2021-11-05 | 1,070.00 | 1,079.47 | 1,064.30 | 1,078.00 | 960.58 | 300,524 |
| 2021-11-04 | 1,052.00 | 1,070.00 | 1,046.00 | 1,066.00 | 949.88 | 156,476 |
| 2021-11-03 | 1,044.00 | 1,048.38 | 1,037.10 | 1,046.00 | 932.06 | 453,141 |
| 2021-11-02 | 1,050.00 | 1,050.00 | 1,036.76 | 1,044.00 | 930.28 | 163,368 |
| 2021-11-01 | 1,034.00 | 1,046.00 | 1,028.40 | 1,046.00 | 932.06 | 464,403 |
| 2021-10-29 | 1,026.00 | 1,038.00 | 1,019.98 | 1,032.00 | 919.59 | 576,159 |
| 2021-10-28 | 1,042.00 | 1,042.00 | 1,024.63 | 1,032.00 | 919.59 | 246,643 |
| 2021-10-27 | 1,046.00 | 1,046.00 | 1,032.00 | 1,040.00 | 926.72 | 446,297 |
| 2021-10-26 | 1,034.00 | 1,040.00 | 1,028.06 | 1,040.00 | 926.72 | 575,270 |
| 2021-10-25 | 1,038.00 | 1,038.80 | 1,024.00 | 1,034.00 | 921.37 | 738,452 |
| 2021-10-22 | 1,036.00 | 1,036.00 | 1,022.00 | 1,034.00 | 921.37 | 653,723 |
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.