Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,204.00 | 1,208.00 | 1,186.13 | 1,206.00 | 1,166.28 | 850,849 |
| 2025-05-16 | 1,200.00 | 1,210.00 | 1,200.00 | 1,210.00 | 1,170.15 | 689,070 |
| 2025-05-15 | 1,210.00 | 1,210.00 | 1,192.00 | 1,202.00 | 1,162.41 | 328,102 |
| 2025-05-14 | 1,210.00 | 1,212.00 | 1,196.00 | 1,202.00 | 1,162.41 | 413,476 |
| 2025-05-13 | 1,204.00 | 1,212.00 | 1,198.00 | 1,206.00 | 1,166.28 | 351,597 |
| 2025-05-12 | 1,190.00 | 1,218.00 | 1,185.00 | 1,202.00 | 1,162.41 | 482,150 |
| 2025-05-09 | 1,176.00 | 1,180.92 | 1,166.00 | 1,176.00 | 1,137.27 | 706,541 |
| 2025-05-08 | 1,174.00 | 1,186.00 | 1,164.52 | 1,172.00 | 1,133.40 | 430,243 |
| 2025-05-07 | 1,166.00 | 1,166.00 | 1,156.00 | 1,162.00 | 1,123.73 | 283,319 |
| 2025-05-06 | 1,160.00 | 1,172.00 | 1,154.00 | 1,160.00 | 1,121.80 | 277,929 |
| 2025-05-02 | 1,146.00 | 1,172.00 | 1,146.00 | 1,170.00 | 1,131.47 | 352,730 |
| 2025-05-01 | 1,150.00 | 1,168.00 | 1,138.40 | 1,162.00 | 1,123.73 | 229,071 |
| 2025-04-30 | 1,134.00 | 1,154.00 | 1,130.00 | 1,138.00 | 1,100.52 | 406,402 |
| 2025-04-29 | 1,144.00 | 1,146.00 | 1,131.41 | 1,138.00 | 1,100.52 | 271,536 |
| 2025-04-28 | 1,150.00 | 1,150.00 | 1,134.00 | 1,134.00 | 1,096.65 | 270,553 |
| 2025-04-25 | 1,152.00 | 1,152.00 | 1,132.00 | 1,142.00 | 1,104.39 | 244,621 |
| 2025-04-24 | 1,132.00 | 1,138.00 | 1,122.00 | 1,138.00 | 1,100.52 | 293,564 |
| 2025-04-23 | 1,122.00 | 1,146.00 | 1,116.00 | 1,130.00 | 1,092.78 | 724,997 |
| 2025-04-22 | 1,116.00 | 1,116.00 | 1,088.00 | 1,102.00 | 1,065.71 | 566,519 |
| 2025-04-17 | 1,122.00 | 1,125.60 | 1,102.00 | 1,114.00 | 1,077.31 | 517,792 |
| 2025-04-16 | 1,120.00 | 1,124.00 | 1,103.28 | 1,120.00 | 1,083.11 | 446,013 |
| 2025-04-15 | 1,120.00 | 1,126.00 | 1,112.00 | 1,124.00 | 1,086.98 | 470,077 |
| 2025-04-14 | 1,106.00 | 1,126.00 | 1,106.00 | 1,116.00 | 1,079.24 | 462,080 |
| 2025-04-11 | 1,126.00 | 1,126.00 | 1,086.00 | 1,094.00 | 1,057.97 | 605,498 |
| 2025-04-10 | 1,110.00 | 1,146.31 | 1,096.00 | 1,106.00 | 1,069.57 | 1,111,240 |
| 2025-04-09 | 1,058.00 | 1,068.00 | 1,034.00 | 1,060.00 | 1,025.09 | 1,046,132 |
| 2025-04-08 | 1,058.00 | 1,100.00 | 1,054.00 | 1,082.00 | 1,046.36 | 990,389 |
| 2025-04-07 | 1,056.00 | 1,094.00 | 998.73 | 1,050.00 | 1,015.42 | 1,494,939 |
| 2025-04-04 | 1,116.00 | 1,126.00 | 1,066.00 | 1,082.00 | 1,046.36 | 1,030,721 |
| 2025-04-03 | 1,146.00 | 1,146.00 | 1,120.00 | 1,132.00 | 1,094.72 | 764,446 |
| 2025-04-02 | 1,164.00 | 1,178.00 | 1,160.00 | 1,174.00 | 1,135.33 | 1,010,155 |
| 2025-04-01 | 1,170.00 | 1,174.00 | 1,160.03 | 1,174.00 | 1,135.33 | 746,933 |
| 2025-03-31 | 1,176.00 | 1,176.00 | 1,149.57 | 1,160.00 | 1,121.80 | 877,864 |
| 2025-03-28 | 1,188.00 | 1,194.78 | 1,172.00 | 1,178.00 | 1,139.20 | 358,068 |
| 2025-03-27 | 1,198.00 | 1,206.00 | 1,184.00 | 1,190.00 | 1,150.81 | 418,256 |
| 2025-03-26 | 1,212.00 | 1,216.00 | 1,201.07 | 1,206.00 | 1,166.28 | 881,234 |
| 2025-03-25 | 1,206.00 | 1,208.00 | 1,198.00 | 1,206.00 | 1,166.28 | 805,418 |
| 2025-03-24 | 1,202.00 | 1,204.00 | 1,189.10 | 1,204.00 | 1,164.35 | 955,385 |
| 2025-03-21 | 1,192.00 | 1,194.00 | 1,178.00 | 1,190.00 | 1,150.81 | 920,141 |
| 2025-03-20 | 1,192.00 | 1,198.00 | 1,179.44 | 1,194.00 | 1,154.68 | 518,747 |
| 2025-03-19 | 1,178.00 | 1,190.00 | 1,174.80 | 1,190.00 | 1,150.81 | 819,925 |
| 2025-03-18 | 1,174.00 | 1,196.00 | 1,170.60 | 1,178.00 | 1,139.20 | 524,388 |
| 2025-03-17 | 1,186.00 | 1,188.99 | 1,178.00 | 1,182.00 | 1,143.07 | 399,549 |
| 2025-03-14 | 1,170.00 | 1,186.00 | 1,162.00 | 1,182.00 | 1,143.07 | 498,818 |
| 2025-03-13 | 1,166.00 | 1,176.10 | 1,160.02 | 1,164.00 | 1,125.66 | 362,990 |
| 2025-03-12 | 1,172.00 | 1,186.00 | 1,166.00 | 1,174.00 | 1,135.33 | 524,789 |
| 2025-03-11 | 1,186.00 | 1,203.00 | 1,166.15 | 1,172.00 | 1,133.40 | 644,125 |
| 2025-03-10 | 1,212.00 | 1,216.00 | 1,188.00 | 1,196.00 | 1,156.61 | 542,746 |
| 2025-03-07 | 1,210.00 | 1,218.00 | 1,204.00 | 1,204.00 | 1,164.35 | 309,154 |
| 2025-03-06 | 1,232.00 | 1,232.00 | 1,212.00 | 1,220.00 | 1,179.82 | 470,476 |
| 2025-03-05 | 1,222.00 | 1,236.00 | 1,211.80 | 1,214.00 | 1,174.02 | 477,702 |
| 2025-03-04 | 1,256.00 | 1,258.00 | 1,216.00 | 1,216.00 | 1,175.95 | 552,194 |
| 2025-03-03 | 1,268.00 | 1,276.00 | 1,260.00 | 1,266.00 | 1,224.30 | 322,116 |
| 2025-02-28 | 1,260.00 | 1,270.00 | 1,254.00 | 1,260.00 | 1,218.50 | 376,210 |
| 2025-02-27 | 1,274.00 | 1,278.00 | 1,261.96 | 1,270.00 | 1,228.17 | 501,018 |
| 2025-02-26 | 1,274.00 | 1,290.00 | 1,274.00 | 1,280.00 | 1,231.34 | 366,760 |
| 2025-02-25 | 1,278.00 | 1,292.00 | 1,268.00 | 1,268.00 | 1,219.79 | 345,973 |
| 2025-02-24 | 1,308.00 | 1,308.00 | 1,280.40 | 1,286.00 | 1,237.11 | 383,836 |
| 2025-02-21 | 1,310.00 | 1,318.00 | 1,304.00 | 1,304.00 | 1,254.42 | 394,780 |
| 2025-02-20 | 1,330.00 | 1,330.00 | 1,310.00 | 1,312.00 | 1,262.12 | 220,212 |
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.