Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,254.00 | 1,254.00 | 1,242.00 | 1,250.00 | 1,216.02 | 472,494 |
| 2025-08-11 | 1,250.00 | 1,258.00 | 1,249.25 | 1,254.00 | 1,219.91 | 353,805 |
| 2025-08-08 | 1,254.00 | 1,259.20 | 1,242.00 | 1,254.00 | 1,219.91 | 411,318 |
| 2025-08-07 | 1,260.00 | 1,267.00 | 1,251.61 | 1,256.00 | 1,221.85 | 873,906 |
| 2025-08-06 | 1,262.00 | 1,270.00 | 1,254.00 | 1,254.00 | 1,219.91 | 400,833 |
| 2025-08-05 | 1,256.00 | 1,268.00 | 1,252.00 | 1,258.00 | 1,223.80 | 598,067 |
| 2025-08-04 | 1,248.00 | 1,262.00 | 1,248.00 | 1,256.00 | 1,221.85 | 620,457 |
| 2025-08-01 | 1,264.00 | 1,272.00 | 1,246.00 | 1,256.00 | 1,221.85 | 363,815 |
| 2025-07-31 | 1,280.00 | 1,284.00 | 1,273.49 | 1,280.00 | 1,245.20 | 379,767 |
| 2025-07-30 | 1,270.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,231.58 | 210,156 |
| 2025-07-29 | 1,270.00 | 1,274.00 | 1,262.00 | 1,268.00 | 1,233.53 | 642,138 |
| 2025-07-28 | 1,270.00 | 1,272.00 | 1,256.00 | 1,264.00 | 1,229.64 | 664,730 |
| 2025-07-25 | 1,264.00 | 1,264.32 | 1,256.00 | 1,264.00 | 1,229.64 | 357,155 |
| 2025-07-24 | 1,258.00 | 1,264.00 | 1,252.00 | 1,258.00 | 1,223.80 | 491,638 |
| 2025-07-23 | 1,250.00 | 1,256.00 | 1,246.00 | 1,254.00 | 1,219.91 | 433,640 |
| 2025-07-22 | 1,248.00 | 1,256.00 | 1,242.64 | 1,246.00 | 1,212.13 | 507,866 |
| 2025-07-21 | 1,248.00 | 1,258.00 | 1,248.00 | 1,254.00 | 1,219.91 | 418,852 |
| 2025-07-18 | 1,260.00 | 1,260.75 | 1,248.00 | 1,250.00 | 1,216.02 | 267,385 |
| 2025-07-17 | 1,264.00 | 1,264.00 | 1,250.00 | 1,254.00 | 1,219.91 | 434,552 |
| 2025-07-16 | 1,242.00 | 1,258.00 | 1,240.00 | 1,246.00 | 1,212.13 | 286,843 |
| 2025-07-15 | 1,266.00 | 1,266.00 | 1,254.00 | 1,254.00 | 1,219.91 | 513,735 |
| 2025-07-14 | 1,244.00 | 1,262.00 | 1,244.00 | 1,262.00 | 1,227.69 | 395,457 |
| 2025-07-11 | 1,258.00 | 1,258.00 | 1,250.00 | 1,254.00 | 1,219.91 | 621,182 |
| 2025-07-10 | 1,242.00 | 1,258.00 | 1,238.90 | 1,258.00 | 1,223.80 | 434,072 |
| 2025-07-09 | 1,248.00 | 1,248.00 | 1,238.00 | 1,244.00 | 1,210.18 | 608,673 |
| 2025-07-08 | 1,236.00 | 1,246.00 | 1,234.00 | 1,242.00 | 1,208.24 | 324,570 |
| 2025-07-07 | 1,234.00 | 1,246.00 | 1,232.00 | 1,232.00 | 1,198.51 | 316,187 |
| 2025-07-04 | 1,240.00 | 1,244.00 | 1,232.00 | 1,236.00 | 1,202.40 | 228,804 |
| 2025-07-03 | 1,242.00 | 1,246.00 | 1,234.00 | 1,244.00 | 1,210.18 | 342,336 |
| 2025-07-02 | 1,226.00 | 1,244.00 | 1,226.00 | 1,238.00 | 1,204.34 | 765,474 |
| 2025-07-01 | 1,228.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,190.72 | 282,214 |
| 2025-06-30 | 1,228.00 | 1,230.00 | 1,222.00 | 1,222.00 | 1,188.78 | 366,420 |
| 2025-06-27 | 1,218.00 | 1,230.00 | 1,218.00 | 1,226.00 | 1,192.67 | 565,184 |
| 2025-06-26 | 1,212.00 | 1,218.00 | 1,204.00 | 1,218.00 | 1,184.89 | 334,811 |
| 2025-06-25 | 1,218.00 | 1,222.00 | 1,210.00 | 1,216.00 | 1,182.94 | 285,064 |
| 2025-06-24 | 1,214.00 | 1,216.00 | 1,205.04 | 1,212.00 | 1,179.05 | 235,773 |
| 2025-06-23 | 1,192.00 | 1,208.00 | 1,192.00 | 1,196.00 | 1,163.49 | 537,300 |
| 2025-06-20 | 1,204.00 | 1,206.00 | 1,196.94 | 1,204.00 | 1,171.27 | 561,734 |
| 2025-06-19 | 1,208.00 | 1,208.00 | 1,194.00 | 1,200.00 | 1,167.38 | 521,864 |
| 2025-06-18 | 1,210.00 | 1,212.03 | 1,201.36 | 1,212.00 | 1,179.05 | 608,129 |
| 2025-06-17 | 1,200.00 | 1,206.00 | 1,192.08 | 1,206.00 | 1,173.21 | 429,471 |
| 2025-06-16 | 1,194.00 | 1,204.00 | 1,185.88 | 1,204.00 | 1,171.27 | 746,574 |
| 2025-06-13 | 1,190.00 | 1,196.00 | 1,185.14 | 1,192.00 | 1,159.59 | 553,778 |
| 2025-06-12 | 1,198.00 | 1,210.00 | 1,198.00 | 1,202.00 | 1,169.32 | 670,421 |
| 2025-06-11 | 1,208.00 | 1,214.00 | 1,204.00 | 1,214.00 | 1,181.00 | 615,474 |
| 2025-06-10 | 1,204.00 | 1,212.00 | 1,204.00 | 1,208.00 | 1,175.16 | 354,076 |
| 2025-06-09 | 1,204.00 | 1,206.00 | 1,196.00 | 1,206.00 | 1,173.21 | 340,571 |
| 2025-06-06 | 1,194.00 | 1,206.00 | 1,192.50 | 1,204.00 | 1,171.27 | 416,644 |
| 2025-06-05 | 1,194.00 | 1,204.00 | 1,188.00 | 1,194.00 | 1,161.54 | 265,740 |
| 2025-06-04 | 1,186.00 | 1,200.62 | 1,186.00 | 1,196.00 | 1,163.49 | 315,647 |
| 2025-06-03 | 1,192.00 | 1,196.00 | 1,183.32 | 1,190.00 | 1,157.65 | 263,626 |
| 2025-06-02 | 1,198.00 | 1,198.00 | 1,175.36 | 1,184.00 | 1,151.81 | 304,511 |
| 2025-05-30 | 1,192.00 | 1,198.00 | 1,182.04 | 1,190.00 | 1,157.65 | 616,917 |
| 2025-05-29 | 1,212.00 | 1,212.00 | 1,188.00 | 1,188.00 | 1,155.70 | 297,907 |
| 2025-05-28 | 1,198.00 | 1,206.00 | 1,188.40 | 1,198.00 | 1,158.54 | 403,801 |
| 2025-05-27 | 1,196.00 | 1,199.94 | 1,184.50 | 1,194.00 | 1,154.68 | 369,375 |
| 2025-05-23 | 1,198.00 | 1,198.00 | 1,162.00 | 1,180.00 | 1,141.14 | 484,571 |
| 2025-05-22 | 1,198.00 | 1,198.00 | 1,184.00 | 1,190.00 | 1,150.81 | 259,584 |
| 2025-05-21 | 1,202.00 | 1,209.18 | 1,194.00 | 1,204.00 | 1,164.35 | 520,876 |
| 2025-05-20 | 1,208.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,170.15 | 662,517 |
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.