Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,326.00 | 1,328.00 | 1,310.00 | 1,320.00 | 1,269.81 | 350,665 |
| 2025-02-18 | 1,326.00 | 1,328.00 | 1,316.00 | 1,318.00 | 1,267.89 | 328,338 |
| 2025-02-17 | 1,306.00 | 1,322.00 | 1,306.00 | 1,316.00 | 1,265.97 | 552,202 |
| 2025-02-14 | 1,320.00 | 1,320.00 | 1,306.00 | 1,306.00 | 1,256.35 | 561,324 |
| 2025-02-13 | 1,326.00 | 1,328.00 | 1,307.30 | 1,316.00 | 1,265.97 | 381,668 |
| 2025-02-12 | 1,322.00 | 1,328.00 | 1,310.00 | 1,310.00 | 1,260.19 | 339,441 |
| 2025-02-11 | 1,324.00 | 1,330.00 | 1,316.10 | 1,322.00 | 1,271.74 | 315,805 |
| 2025-02-10 | 1,306.00 | 1,328.00 | 1,306.00 | 1,322.00 | 1,271.74 | 353,205 |
| 2025-02-07 | 1,318.00 | 1,318.62 | 1,305.68 | 1,306.00 | 1,256.35 | 319,013 |
| 2025-02-06 | 1,304.00 | 1,320.00 | 1,300.04 | 1,310.00 | 1,260.19 | 481,072 |
| 2025-02-05 | 1,290.00 | 1,298.29 | 1,278.98 | 1,294.00 | 1,244.80 | 306,570 |
| 2025-02-04 | 1,314.00 | 1,314.00 | 1,286.40 | 1,294.00 | 1,244.80 | 297,559 |
| 2025-02-03 | 1,308.00 | 1,308.00 | 1,288.89 | 1,290.00 | 1,240.95 | 389,227 |
| 2025-01-31 | 1,314.00 | 1,326.00 | 1,310.00 | 1,324.00 | 1,273.66 | 466,732 |
| 2025-01-30 | 1,308.00 | 1,314.00 | 1,304.00 | 1,308.00 | 1,258.27 | 321,523 |
| 2025-01-29 | 1,316.00 | 1,318.00 | 1,304.00 | 1,304.00 | 1,254.42 | 308,771 |
| 2025-01-28 | 1,294.00 | 1,310.57 | 1,294.00 | 1,300.00 | 1,250.57 | 558,285 |
| 2025-01-27 | 1,306.00 | 1,306.00 | 1,270.00 | 1,292.00 | 1,242.88 | 480,984 |
| 2025-01-24 | 1,316.00 | 1,318.00 | 1,302.00 | 1,306.00 | 1,256.35 | 314,150 |
| 2025-01-23 | 1,306.00 | 1,314.02 | 1,298.00 | 1,312.00 | 1,262.12 | 346,665 |
| 2025-01-22 | 1,306.00 | 1,310.00 | 1,300.00 | 1,308.00 | 1,258.27 | 306,296 |
| 2025-01-21 | 1,304.00 | 1,304.00 | 1,294.00 | 1,302.00 | 1,252.50 | 398,268 |
| 2025-01-20 | 1,304.00 | 1,304.00 | 1,294.00 | 1,302.00 | 1,252.50 | 341,826 |
| 2025-01-17 | 1,292.00 | 1,302.00 | 1,287.49 | 1,302.00 | 1,252.50 | 468,946 |
| 2025-01-16 | 1,278.00 | 1,288.88 | 1,278.00 | 1,288.00 | 1,239.03 | 397,980 |
| 2025-01-15 | 1,262.00 | 1,278.00 | 1,254.00 | 1,278.00 | 1,229.41 | 309,392 |
| 2025-01-14 | 1,266.00 | 1,270.00 | 1,254.20 | 1,258.00 | 1,210.17 | 264,833 |
| 2025-01-13 | 1,266.00 | 1,266.00 | 1,244.00 | 1,258.00 | 1,210.17 | 369,596 |
| 2025-01-10 | 1,258.00 | 1,263.95 | 1,246.00 | 1,256.00 | 1,208.25 | 329,148 |
| 2025-01-09 | 1,256.00 | 1,268.00 | 1,256.00 | 1,264.00 | 1,215.94 | 362,352 |
| 2025-01-08 | 1,244.00 | 1,258.19 | 1,244.00 | 1,256.00 | 1,208.25 | 329,933 |
| 2025-01-07 | 1,250.00 | 1,254.00 | 1,244.00 | 1,248.00 | 1,200.55 | 337,928 |
| 2025-01-06 | 1,252.00 | 1,259.26 | 1,244.00 | 1,258.00 | 1,210.17 | 306,420 |
| 2025-01-03 | 1,264.00 | 1,264.00 | 1,250.00 | 1,256.00 | 1,208.25 | 321,164 |
| 2025-01-02 | 1,246.00 | 1,263.59 | 1,218.00 | 1,258.00 | 1,210.17 | 286,943 |
| 2024-12-31 | 1,232.00 | 1,248.00 | 1,226.96 | 1,244.00 | 1,196.70 | 447,082 |
| 2024-12-30 | 1,256.00 | 1,256.00 | 1,228.00 | 1,234.00 | 1,187.08 | 339,100 |
| 2024-12-27 | 1,248.00 | 1,256.00 | 1,236.00 | 1,236.00 | 1,189.01 | 391,268 |
| 2024-12-24 | 1,254.00 | 1,254.00 | 1,236.00 | 1,250.00 | 1,202.48 | 196,622 |
| 2024-12-23 | 1,254.00 | 1,254.00 | 1,234.00 | 1,246.00 | 1,198.63 | 372,677 |
| 2024-12-20 | 1,242.00 | 1,252.00 | 1,232.00 | 1,252.00 | 1,204.40 | 11,506,095 |
| 2024-12-19 | 1,242.00 | 1,251.89 | 1,228.00 | 1,244.00 | 1,196.70 | 920,972 |
| 2024-12-18 | 1,250.00 | 1,266.67 | 1,250.00 | 1,256.00 | 1,208.25 | 290,500 |
| 2024-12-17 | 1,264.00 | 1,280.00 | 1,248.00 | 1,248.00 | 1,200.55 | 480,623 |
| 2024-12-16 | 1,288.00 | 1,290.00 | 1,266.00 | 1,268.00 | 1,219.79 | 329,196 |
| 2024-12-13 | 1,290.00 | 1,290.80 | 1,270.00 | 1,272.00 | 1,223.64 | 226,512 |
| 2024-12-12 | 1,280.00 | 1,286.00 | 1,272.00 | 1,278.00 | 1,229.41 | 195,790 |
| 2024-12-11 | 1,278.00 | 1,286.00 | 1,272.00 | 1,272.00 | 1,223.64 | 588,863 |
| 2024-12-10 | 1,280.00 | 1,296.00 | 1,276.00 | 1,278.00 | 1,229.41 | 258,480 |
| 2024-12-09 | 1,288.00 | 1,298.00 | 1,280.00 | 1,280.00 | 1,231.34 | 288,888 |
| 2024-12-06 | 1,288.00 | 1,298.56 | 1,281.92 | 1,286.00 | 1,237.11 | 369,336 |
| 2024-12-05 | 1,284.00 | 1,298.00 | 1,280.00 | 1,290.00 | 1,240.95 | 318,446 |
| 2024-12-04 | 1,284.00 | 1,300.00 | 1,282.00 | 1,286.00 | 1,237.11 | 395,843 |
| 2024-12-03 | 1,286.00 | 1,292.00 | 1,280.00 | 1,286.00 | 1,237.11 | 263,841 |
| 2024-12-02 | 1,282.00 | 1,290.00 | 1,272.53 | 1,286.00 | 1,237.11 | 274,351 |
| 2024-11-29 | 1,274.00 | 1,286.00 | 1,266.00 | 1,280.00 | 1,231.34 | 481,336 |
| 2024-11-28 | 1,286.00 | 1,286.00 | 1,272.00 | 1,274.00 | 1,225.56 | 196,509 |
| 2024-11-27 | 1,280.00 | 1,288.00 | 1,272.00 | 1,276.00 | 1,221.01 | 760,615 |
| 2024-11-26 | 1,280.00 | 1,288.00 | 1,270.00 | 1,280.00 | 1,224.84 | 204,595 |
| 2024-11-25 | 1,276.00 | 1,288.00 | 1,271.23 | 1,284.00 | 1,228.67 | 1,890,821 |
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.