Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,246.00 | 1,272.67 | 1,244.00 | 1,270.00 | 1,249.29 | 596,179 |
| 2026-01-30 | 1,252.00 | 1,256.00 | 1,242.00 | 1,256.00 | 1,235.52 | 732,252 |
| 2026-01-29 | 1,258.00 | 1,260.00 | 1,242.00 | 1,246.00 | 1,225.68 | 451,004 |
| 2026-01-28 | 1,262.00 | 1,268.00 | 1,258.00 | 1,266.00 | 1,245.35 | 888,486 |
| 2026-01-27 | 1,268.00 | 1,272.00 | 1,262.00 | 1,262.00 | 1,241.42 | 364,987 |
| 2026-01-26 | 1,270.00 | 1,272.00 | 1,262.90 | 1,266.00 | 1,245.35 | 449,538 |
| 2026-01-23 | 1,278.00 | 1,286.00 | 1,270.42 | 1,272.00 | 1,251.26 | 443,890 |
| 2026-01-22 | 1,284.00 | 1,288.00 | 1,274.02 | 1,280.00 | 1,259.13 | 492,287 |
| 2026-01-21 | 1,274.00 | 1,280.84 | 1,266.00 | 1,278.00 | 1,257.16 | 626,034 |
| 2026-01-20 | 1,270.00 | 1,274.00 | 1,260.00 | 1,274.00 | 1,253.22 | 749,676 |
| 2026-01-19 | 1,282.00 | 1,286.00 | 1,274.00 | 1,280.00 | 1,259.13 | 723,773 |
| 2026-01-16 | 1,296.00 | 1,304.00 | 1,292.72 | 1,294.00 | 1,272.90 | 424,213 |
| 2026-01-15 | 1,292.00 | 1,302.00 | 1,286.00 | 1,302.00 | 1,280.77 | 377,208 |
| 2026-01-14 | 1,294.00 | 1,296.00 | 1,282.00 | 1,286.00 | 1,265.03 | 549,415 |
| 2026-01-13 | 1,290.00 | 1,296.00 | 1,286.00 | 1,290.00 | 1,268.96 | 627,057 |
| 2026-01-12 | 1,294.00 | 1,296.00 | 1,289.00 | 1,294.00 | 1,272.90 | 494,821 |
| 2026-01-09 | 1,292.00 | 1,302.00 | 1,291.92 | 1,298.00 | 1,276.83 | 306,441 |
| 2026-01-08 | 1,292.00 | 1,296.58 | 1,288.00 | 1,294.00 | 1,272.90 | 726,867 |
| 2026-01-07 | 1,300.00 | 1,300.00 | 1,290.00 | 1,294.00 | 1,272.90 | 360,054 |
| 2026-01-06 | 1,288.00 | 1,296.94 | 1,284.00 | 1,294.00 | 1,272.90 | 534,488 |
| 2026-01-05 | 1,282.00 | 1,290.00 | 1,278.00 | 1,288.00 | 1,267.00 | 891,724 |
| 2026-01-02 | 1,290.00 | 1,290.00 | 1,266.00 | 1,274.00 | 1,253.22 | 355,003 |
| 2025-12-31 | 1,280.00 | 1,282.00 | 1,275.00 | 1,282.00 | 1,261.09 | 105,571 |
| 2025-12-30 | 1,276.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,257.16 | 173,288 |
| 2025-12-29 | 1,276.00 | 1,279.23 | 1,268.00 | 1,276.00 | 1,255.19 | 904,924 |
| 2025-12-24 | 1,274.00 | 1,278.00 | 1,267.92 | 1,274.00 | 1,253.22 | 110,402 |
| 2025-12-23 | 1,276.00 | 1,278.00 | 1,268.00 | 1,276.00 | 1,255.19 | 279,174 |
| 2025-12-22 | 1,284.00 | 1,284.00 | 1,270.00 | 1,274.00 | 1,253.22 | 646,523 |
| 2025-12-19 | 1,274.00 | 1,285.26 | 1,273.61 | 1,282.00 | 1,261.09 | 730,835 |
| 2025-12-18 | 1,264.00 | 1,280.00 | 1,264.00 | 1,276.00 | 1,255.19 | 403,745 |
| 2025-12-17 | 1,282.00 | 1,286.00 | 1,266.00 | 1,266.00 | 1,245.35 | 653,760 |
| 2025-12-16 | 1,274.00 | 1,274.00 | 1,268.00 | 1,270.00 | 1,249.29 | 715,989 |
| 2025-12-15 | 1,284.00 | 1,284.00 | 1,270.00 | 1,278.00 | 1,257.16 | 442,337 |
| 2025-12-12 | 1,280.00 | 1,284.00 | 1,272.00 | 1,276.00 | 1,255.19 | 728,160 |
| 2025-12-11 | 1,268.00 | 1,270.70 | 1,263.92 | 1,268.00 | 1,247.32 | 391,181 |
| 2025-12-10 | 1,272.00 | 1,276.00 | 1,266.00 | 1,268.00 | 1,247.32 | 365,216 |
| 2025-12-09 | 1,272.00 | 1,278.10 | 1,269.08 | 1,274.00 | 1,253.22 | 235,838 |
| 2025-12-08 | 1,282.00 | 1,282.00 | 1,270.64 | 1,276.00 | 1,255.19 | 495,168 |
| 2025-12-05 | 1,270.00 | 1,280.00 | 1,270.00 | 1,278.00 | 1,257.16 | 587,431 |
| 2025-12-04 | 1,274.00 | 1,274.00 | 1,264.00 | 1,268.00 | 1,247.32 | 634,744 |
| 2025-12-03 | 1,280.00 | 1,280.00 | 1,262.00 | 1,272.00 | 1,251.26 | 716,880 |
| 2025-12-02 | 1,274.00 | 1,280.00 | 1,272.00 | 1,278.00 | 1,257.16 | 782,597 |
| 2025-12-01 | 1,280.00 | 1,281.41 | 1,270.00 | 1,276.00 | 1,255.19 | 694,364 |
| 2025-11-28 | 1,278.00 | 1,286.00 | 1,266.00 | 1,286.00 | 1,265.03 | 725,817 |
| 2025-11-27 | 1,280.00 | 1,282.00 | 1,270.90 | 1,274.00 | 1,253.22 | 502,003 |
| 2025-11-26 | 1,280.00 | 1,288.00 | 1,279.28 | 1,286.00 | 1,258.06 | 488,574 |
| 2025-11-25 | 1,270.00 | 1,274.00 | 1,262.00 | 1,272.00 | 1,244.37 | 760,101 |
| 2025-11-24 | 1,272.00 | 1,272.00 | 1,260.00 | 1,270.00 | 1,242.41 | 738,975 |
| 2025-11-21 | 1,246.00 | 1,258.00 | 1,242.00 | 1,258.00 | 1,230.67 | 887,792 |
| 2025-11-20 | 1,274.00 | 1,274.00 | 1,262.00 | 1,266.00 | 1,238.50 | 1,357,839 |
| 2025-11-19 | 1,252.00 | 1,262.00 | 1,248.00 | 1,262.00 | 1,234.59 | 1,219,463 |
| 2025-11-18 | 1,254.00 | 1,258.00 | 1,246.00 | 1,254.00 | 1,226.76 | 770,153 |
| 2025-11-17 | 1,290.00 | 1,290.00 | 1,265.74 | 1,272.00 | 1,244.37 | 728,364 |
| 2025-11-14 | 1,282.00 | 1,283.00 | 1,263.25 | 1,282.00 | 1,254.15 | 753,545 |
| 2025-11-13 | 1,310.00 | 1,310.00 | 1,282.00 | 1,290.00 | 1,261.98 | 959,702 |
| 2025-11-12 | 1,300.00 | 1,308.00 | 1,289.18 | 1,304.00 | 1,275.67 | 1,278,850 |
| 2025-11-11 | 1,290.00 | 1,293.00 | 1,286.00 | 1,292.00 | 1,263.93 | 799,197 |
| 2025-11-10 | 1,274.00 | 1,286.00 | 1,274.00 | 1,284.00 | 1,256.11 | 1,290,206 |
| 2025-11-07 | 1,274.00 | 1,274.00 | 1,256.00 | 1,260.00 | 1,232.63 | 772,462 |
| 2025-11-06 | 1,294.00 | 1,294.00 | 1,270.00 | 1,274.00 | 1,246.32 | 763,401 |
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.