Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,278.00 | 1,290.00 | 1,269.68 | 1,290.00 | 1,261.98 | 1,016,182 |
| 2025-11-03 | 1,288.00 | 1,292.00 | 1,278.00 | 1,286.00 | 1,258.06 | 843,926 |
| 2025-10-31 | 1,292.00 | 1,294.39 | 1,280.00 | 1,286.00 | 1,258.06 | 660,304 |
| 2025-10-30 | 1,290.00 | 1,294.00 | 1,282.00 | 1,294.00 | 1,265.89 | 814,273 |
| 2025-10-29 | 1,300.00 | 1,300.00 | 1,287.24 | 1,294.00 | 1,265.89 | 777,602 |
| 2025-10-28 | 1,296.00 | 1,298.00 | 1,288.00 | 1,294.00 | 1,265.89 | 1,414,664 |
| 2025-10-27 | 1,294.00 | 1,298.00 | 1,288.00 | 1,294.00 | 1,265.89 | 511,447 |
| 2025-10-24 | 1,286.00 | 1,290.02 | 1,280.00 | 1,290.00 | 1,261.98 | 700,415 |
| 2025-10-23 | 1,270.00 | 1,282.00 | 1,265.04 | 1,282.00 | 1,254.15 | 922,272 |
| 2025-10-22 | 1,280.00 | 1,281.40 | 1,270.00 | 1,276.00 | 1,248.28 | 867,315 |
| 2025-10-21 | 1,268.00 | 1,276.00 | 1,264.54 | 1,274.00 | 1,246.32 | 571,006 |
| 2025-10-20 | 1,266.00 | 1,268.00 | 1,254.00 | 1,268.00 | 1,240.45 | 758,246 |
| 2025-10-17 | 1,244.00 | 1,254.00 | 1,230.08 | 1,252.00 | 1,224.80 | 1,019,398 |
| 2025-10-16 | 1,268.00 | 1,274.00 | 1,254.00 | 1,258.00 | 1,230.67 | 471,118 |
| 2025-10-15 | 1,266.00 | 1,270.00 | 1,261.21 | 1,270.00 | 1,242.41 | 808,224 |
| 2025-10-14 | 1,254.00 | 1,261.04 | 1,240.96 | 1,260.00 | 1,232.63 | 1,000,477 |
| 2025-10-13 | 1,258.00 | 1,263.33 | 1,245.04 | 1,258.00 | 1,230.67 | 746,777 |
| 2025-10-10 | 1,280.00 | 1,282.00 | 1,250.20 | 1,260.00 | 1,232.63 | 738,996 |
| 2025-10-09 | 1,280.00 | 1,284.00 | 1,268.00 | 1,278.00 | 1,250.24 | 1,040,297 |
| 2025-10-08 | 1,270.00 | 1,276.00 | 1,268.00 | 1,276.00 | 1,248.28 | 708,806 |
| 2025-10-07 | 1,268.00 | 1,278.00 | 1,262.00 | 1,270.00 | 1,242.41 | 807,181 |
| 2025-10-06 | 1,270.00 | 1,276.00 | 1,264.00 | 1,266.00 | 1,238.50 | 463,978 |
| 2025-10-03 | 1,274.00 | 1,278.00 | 1,269.38 | 1,270.00 | 1,242.41 | 311,500 |
| 2025-10-02 | 1,272.00 | 1,274.00 | 1,265.00 | 1,270.00 | 1,242.41 | 728,757 |
| 2025-10-01 | 1,252.00 | 1,266.00 | 1,249.20 | 1,264.00 | 1,236.54 | 505,428 |
| 2025-09-30 | 1,262.00 | 1,266.00 | 1,256.00 | 1,258.00 | 1,230.67 | 497,672 |
| 2025-09-29 | 1,262.00 | 1,266.00 | 1,258.00 | 1,262.00 | 1,234.59 | 496,596 |
| 2025-09-26 | 1,256.00 | 1,260.00 | 1,252.00 | 1,256.00 | 1,228.72 | 529,082 |
| 2025-09-25 | 1,256.00 | 1,258.00 | 1,246.77 | 1,258.00 | 1,230.67 | 725,616 |
| 2025-09-24 | 1,256.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,230.67 | 819,944 |
| 2025-09-23 | 1,256.00 | 1,262.00 | 1,254.00 | 1,260.00 | 1,232.63 | 654,328 |
| 2025-09-22 | 1,262.00 | 1,264.00 | 1,249.65 | 1,258.00 | 1,230.67 | 923,898 |
| 2025-09-19 | 1,264.00 | 1,264.96 | 1,258.00 | 1,262.00 | 1,234.59 | 1,034,562 |
| 2025-09-18 | 1,252.00 | 1,264.00 | 1,246.00 | 1,264.00 | 1,236.54 | 443,130 |
| 2025-09-17 | 1,246.00 | 1,248.00 | 1,242.00 | 1,244.00 | 1,216.98 | 332,998 |
| 2025-09-16 | 1,256.00 | 1,256.00 | 1,240.00 | 1,244.00 | 1,216.98 | 455,936 |
| 2025-09-15 | 1,258.00 | 1,258.00 | 1,247.00 | 1,254.00 | 1,226.76 | 756,898 |
| 2025-09-12 | 1,260.00 | 1,262.00 | 1,252.20 | 1,254.00 | 1,226.76 | 233,975 |
| 2025-09-11 | 1,250.00 | 1,260.00 | 1,250.00 | 1,258.00 | 1,230.67 | 365,914 |
| 2025-09-10 | 1,244.00 | 1,260.00 | 1,244.00 | 1,250.00 | 1,222.85 | 698,528 |
| 2025-09-09 | 1,258.00 | 1,258.00 | 1,250.00 | 1,254.00 | 1,226.76 | 218,273 |
| 2025-09-08 | 1,258.00 | 1,258.00 | 1,250.00 | 1,256.00 | 1,228.72 | 332,104 |
| 2025-09-05 | 1,258.00 | 1,260.00 | 1,245.00 | 1,248.00 | 1,220.89 | 391,446 |
| 2025-09-04 | 1,252.00 | 1,254.00 | 1,248.00 | 1,254.00 | 1,226.76 | 376,629 |
| 2025-09-03 | 1,240.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,222.85 | 734,761 |
| 2025-09-02 | 1,268.00 | 1,268.00 | 1,240.30 | 1,252.00 | 1,224.80 | 1,006,664 |
| 2025-09-01 | 1,252.00 | 1,259.60 | 1,248.96 | 1,252.00 | 1,224.80 | 627,460 |
| 2025-08-29 | 1,270.00 | 1,270.00 | 1,253.19 | 1,258.00 | 1,230.67 | 387,071 |
| 2025-08-28 | 1,264.00 | 1,268.32 | 1,258.00 | 1,260.00 | 1,232.63 | 585,969 |
| 2025-08-27 | 1,280.00 | 1,280.00 | 1,268.00 | 1,268.00 | 1,233.53 | 649,991 |
| 2025-08-26 | 1,268.00 | 1,272.00 | 1,262.00 | 1,268.00 | 1,233.53 | 712,927 |
| 2025-08-22 | 1,260.00 | 1,280.00 | 1,260.00 | 1,278.00 | 1,243.26 | 329,847 |
| 2025-08-21 | 1,274.00 | 1,274.00 | 1,258.76 | 1,268.00 | 1,233.53 | 642,830 |
| 2025-08-20 | 1,268.00 | 1,268.00 | 1,258.00 | 1,268.00 | 1,233.53 | 245,613 |
| 2025-08-19 | 1,266.00 | 1,270.00 | 1,260.15 | 1,270.00 | 1,235.47 | 695,624 |
| 2025-08-18 | 1,258.00 | 1,266.00 | 1,253.33 | 1,264.00 | 1,229.64 | 623,952 |
| 2025-08-15 | 1,262.00 | 1,262.00 | 1,254.00 | 1,260.00 | 1,225.75 | 678,736 |
| 2025-08-14 | 1,256.00 | 1,258.00 | 1,248.00 | 1,256.00 | 1,221.85 | 579,059 |
| 2025-08-13 | 1,258.00 | 1,258.00 | 1,243.13 | 1,254.00 | 1,219.91 | 350,529 |
| 2025-08-12 | 1,254.00 | 1,254.00 | 1,242.00 | 1,250.00 | 1,216.02 | 472,494 |
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.