Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,281.00 | 1,281.00 | 1,272.00 | 1,272.00 | 1,258.24 | 498,843 |
| 2026-04-27 | 1,282.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,264.17 | 804,409 |
| 2026-04-24 | 1,276.00 | 1,284.00 | 1,272.00 | 1,272.00 | 1,258.24 | 702,051 |
| 2026-04-23 | 1,280.00 | 1,281.00 | 1,270.00 | 1,281.00 | 1,267.14 | 327,780 |
| 2026-04-22 | 1,283.00 | 1,286.00 | 1,279.00 | 1,280.00 | 1,266.15 | 451,390 |
| 2026-04-21 | 1,280.00 | 1,291.00 | 1,276.67 | 1,286.00 | 1,272.09 | 1,476,027 |
| 2026-04-20 | 1,289.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,264.17 | 1,742,458 |
| 2026-04-17 | 1,276.00 | 1,295.00 | 1,273.00 | 1,292.00 | 1,278.02 | 922,181 |
| 2026-04-16 | 1,274.00 | 1,281.00 | 1,273.00 | 1,273.00 | 1,259.23 | 439,373 |
| 2026-04-15 | 1,270.00 | 1,275.00 | 1,265.00 | 1,274.00 | 1,260.22 | 367,721 |
| 2026-04-14 | 1,262.00 | 1,269.00 | 1,257.00 | 1,269.00 | 1,255.27 | 488,182 |
| 2026-04-13 | 1,248.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,236.48 | 382,492 |
| 2026-04-10 | 1,251.00 | 1,263.00 | 1,250.44 | 1,252.00 | 1,238.45 | 623,017 |
| 2026-04-09 | 1,264.00 | 1,264.00 | 1,248.57 | 1,250.00 | 1,236.48 | 408,378 |
| 2026-04-08 | 1,256.00 | 1,267.00 | 1,251.00 | 1,260.00 | 1,246.37 | 740,493 |
| 2026-04-07 | 1,206.00 | 1,241.00 | 1,206.00 | 1,228.00 | 1,214.71 | 850,197 |
| 2026-04-02 | 1,210.00 | 1,238.00 | 1,202.00 | 1,228.00 | 1,214.71 | 1,168,333 |
| 2026-04-01 | 1,224.00 | 1,228.00 | 1,214.00 | 1,220.00 | 1,206.80 | 572,754 |
| 2026-03-31 | 1,188.00 | 1,204.00 | 1,188.00 | 1,196.00 | 1,183.06 | 860,785 |
| 2026-03-30 | 1,184.00 | 1,198.00 | 1,182.06 | 1,192.00 | 1,179.10 | 1,040,538 |
| 2026-03-27 | 1,200.00 | 1,210.00 | 1,182.16 | 1,188.00 | 1,175.15 | 816,017 |
| 2026-03-26 | 1,204.00 | 1,214.00 | 1,201.10 | 1,206.00 | 1,192.95 | 874,949 |
| 2026-03-25 | 1,208.00 | 1,220.00 | 1,207.20 | 1,212.00 | 1,198.89 | 638,195 |
| 2026-03-24 | 1,208.00 | 1,208.00 | 1,192.00 | 1,204.00 | 1,190.97 | 746,350 |
| 2026-03-23 | 1,188.00 | 1,218.00 | 1,178.00 | 1,200.00 | 1,187.02 | 1,343,927 |
| 2026-03-20 | 1,214.00 | 1,214.69 | 1,202.00 | 1,208.00 | 1,194.93 | 1,293,435 |
| 2026-03-19 | 1,216.00 | 1,222.00 | 1,206.65 | 1,212.00 | 1,198.89 | 918,279 |
| 2026-03-18 | 1,246.00 | 1,248.00 | 1,230.00 | 1,232.00 | 1,218.67 | 631,352 |
| 2026-03-17 | 1,228.00 | 1,246.00 | 1,228.00 | 1,240.00 | 1,226.58 | 576,899 |
| 2026-03-16 | 1,232.00 | 1,238.00 | 1,224.00 | 1,232.00 | 1,218.67 | 1,003,598 |
| 2026-03-13 | 1,216.00 | 1,238.00 | 1,211.60 | 1,230.00 | 1,216.69 | 791,058 |
| 2026-03-12 | 1,224.00 | 1,232.00 | 1,218.00 | 1,228.00 | 1,214.71 | 851,275 |
| 2026-03-11 | 1,230.00 | 1,240.00 | 1,228.00 | 1,232.00 | 1,218.67 | 749,279 |
| 2026-03-10 | 1,232.00 | 1,246.00 | 1,230.72 | 1,244.00 | 1,230.54 | 841,119 |
| 2026-03-09 | 1,214.00 | 1,228.00 | 1,196.00 | 1,228.00 | 1,214.71 | 1,357,316 |
| 2026-03-06 | 1,254.00 | 1,262.00 | 1,228.00 | 1,238.00 | 1,224.61 | 986,358 |
| 2026-03-05 | 1,256.00 | 1,266.00 | 1,250.00 | 1,260.00 | 1,246.37 | 828,025 |
| 2026-03-04 | 1,240.00 | 1,262.00 | 1,240.00 | 1,262.00 | 1,248.35 | 1,962,075 |
| 2026-03-03 | 1,266.00 | 1,268.00 | 1,234.00 | 1,242.00 | 1,228.56 | 940,823 |
| 2026-03-02 | 1,274.00 | 1,280.00 | 1,264.00 | 1,278.00 | 1,264.17 | 1,018,029 |
| 2026-02-27 | 1,282.00 | 1,290.00 | 1,278.00 | 1,284.00 | 1,270.11 | 571,622 |
| 2026-02-26 | 1,276.00 | 1,282.59 | 1,270.48 | 1,280.00 | 1,266.15 | 402,340 |
| 2026-02-25 | 1,280.00 | 1,282.00 | 1,266.00 | 1,276.00 | 1,255.19 | 310,083 |
| 2026-02-24 | 1,268.00 | 1,276.11 | 1,266.00 | 1,270.00 | 1,249.29 | 387,142 |
| 2026-02-23 | 1,274.00 | 1,282.57 | 1,268.00 | 1,270.00 | 1,249.29 | 439,964 |
| 2026-02-20 | 1,280.00 | 1,288.00 | 1,275.66 | 1,284.00 | 1,263.06 | 583,041 |
| 2026-02-19 | 1,286.00 | 1,286.00 | 1,271.50 | 1,280.00 | 1,259.13 | 397,384 |
| 2026-02-18 | 1,264.00 | 1,280.00 | 1,264.00 | 1,278.00 | 1,257.16 | 526,098 |
| 2026-02-17 | 1,258.00 | 1,272.00 | 1,257.78 | 1,270.00 | 1,249.29 | 473,722 |
| 2026-02-16 | 1,260.00 | 1,268.00 | 1,254.52 | 1,262.00 | 1,241.42 | 777,505 |
| 2026-02-13 | 1,252.00 | 1,264.00 | 1,252.00 | 1,260.00 | 1,239.45 | 499,377 |
| 2026-02-12 | 1,276.00 | 1,276.00 | 1,255.05 | 1,260.00 | 1,239.45 | 585,977 |
| 2026-02-11 | 1,266.00 | 1,278.00 | 1,262.76 | 1,264.00 | 1,243.39 | 379,523 |
| 2026-02-10 | 1,266.00 | 1,272.00 | 1,257.86 | 1,270.00 | 1,249.29 | 931,086 |
| 2026-02-09 | 1,270.00 | 1,270.00 | 1,257.58 | 1,262.00 | 1,241.42 | 573,755 |
| 2026-02-06 | 1,250.00 | 1,262.00 | 1,240.00 | 1,258.00 | 1,237.48 | 417,615 |
| 2026-02-05 | 1,256.00 | 1,262.72 | 1,250.00 | 1,254.00 | 1,233.55 | 493,372 |
| 2026-02-04 | 1,258.00 | 1,260.00 | 1,248.80 | 1,254.00 | 1,233.55 | 479,723 |
| 2026-02-03 | 1,264.00 | 1,274.00 | 1,254.00 | 1,256.00 | 1,235.52 | 628,712 |
| 2026-02-02 | 1,246.00 | 1,272.67 | 1,244.00 | 1,270.00 | 1,249.29 | 596,179 |
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.