Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,262.00 | 1,282.00 | 1,262.00 | 1,274.00 | 1,219.10 | 300,801 |
| 2024-11-21 | 1,248.00 | 1,266.00 | 1,242.00 | 1,266.00 | 1,211.44 | 409,911 |
| 2024-11-20 | 1,250.00 | 1,260.00 | 1,242.00 | 1,246.00 | 1,192.31 | 216,785 |
| 2024-11-19 | 1,254.00 | 1,264.00 | 1,246.00 | 1,250.00 | 1,196.13 | 381,991 |
| 2024-11-18 | 1,268.00 | 1,268.00 | 1,245.00 | 1,250.00 | 1,196.13 | 520,232 |
| 2024-11-15 | 1,266.00 | 1,272.00 | 1,256.00 | 1,258.00 | 1,203.79 | 469,517 |
| 2024-11-14 | 1,278.00 | 1,278.00 | 1,258.00 | 1,272.00 | 1,217.19 | 319,197 |
| 2024-11-13 | 1,256.00 | 1,272.00 | 1,256.00 | 1,272.00 | 1,217.19 | 318,103 |
| 2024-11-12 | 1,264.00 | 1,272.00 | 1,257.11 | 1,260.00 | 1,205.70 | 302,452 |
| 2024-11-11 | 1,260.00 | 1,272.00 | 1,252.00 | 1,268.00 | 1,213.36 | 457,773 |
| 2024-11-08 | 1,234.00 | 1,258.00 | 1,234.00 | 1,254.00 | 1,199.96 | 173,552 |
| 2024-11-07 | 1,244.00 | 1,254.00 | 1,232.00 | 1,252.00 | 1,198.05 | 466,855 |
| 2024-11-06 | 1,240.00 | 1,256.00 | 1,230.07 | 1,240.00 | 1,186.56 | 638,046 |
| 2024-11-05 | 1,212.00 | 1,220.00 | 1,204.08 | 1,214.00 | 1,161.68 | 380,054 |
| 2024-11-04 | 1,212.00 | 1,220.00 | 1,202.00 | 1,212.00 | 1,159.77 | 344,085 |
| 2024-11-01 | 1,204.00 | 1,216.59 | 1,200.32 | 1,216.00 | 1,163.60 | 346,162 |
| 2024-10-31 | 1,200.00 | 1,212.00 | 1,194.00 | 1,212.00 | 1,159.77 | 787,424 |
| 2024-10-30 | 1,194.00 | 1,218.00 | 1,194.00 | 1,214.00 | 1,161.68 | 467,148 |
| 2024-10-29 | 1,212.00 | 1,218.19 | 1,198.00 | 1,208.00 | 1,155.94 | 1,076,775 |
| 2024-10-28 | 1,230.00 | 1,230.00 | 1,204.74 | 1,216.00 | 1,163.60 | 1,068,865 |
| 2024-10-25 | 1,212.00 | 1,222.00 | 1,207.85 | 1,216.00 | 1,163.60 | 994,398 |
| 2024-10-24 | 1,218.00 | 1,220.00 | 1,207.16 | 1,212.00 | 1,159.77 | 750,233 |
| 2024-10-23 | 1,216.00 | 1,226.00 | 1,209.68 | 1,216.00 | 1,163.60 | 1,273,311 |
| 2024-10-22 | 1,224.00 | 1,228.00 | 1,209.12 | 1,218.00 | 1,165.51 | 1,349,251 |
| 2024-10-21 | 1,234.00 | 1,240.00 | 1,218.50 | 1,220.00 | 1,167.43 | 962,641 |
| 2024-10-18 | 1,228.00 | 1,238.00 | 1,220.00 | 1,232.00 | 1,178.91 | 608,616 |
| 2024-10-17 | 1,228.00 | 1,242.00 | 1,223.00 | 1,230.00 | 1,177.00 | 740,335 |
| 2024-10-16 | 1,228.00 | 1,240.00 | 1,215.49 | 1,224.00 | 1,171.25 | 632,251 |
| 2024-10-15 | 1,220.00 | 1,234.00 | 1,214.00 | 1,220.00 | 1,167.43 | 686,689 |
| 2024-10-14 | 1,220.00 | 1,226.00 | 1,208.00 | 1,226.00 | 1,173.17 | 841,219 |
| 2024-10-11 | 1,214.00 | 1,224.00 | 1,202.00 | 1,222.00 | 1,169.34 | 855,160 |
| 2024-10-10 | 1,218.00 | 1,219.40 | 1,198.00 | 1,210.00 | 1,157.86 | 317,817 |
| 2024-10-09 | 1,220.00 | 1,220.00 | 1,208.40 | 1,214.00 | 1,161.68 | 336,574 |
| 2024-10-08 | 1,220.00 | 1,226.00 | 1,208.00 | 1,210.00 | 1,157.86 | 680,252 |
| 2024-10-07 | 1,212.00 | 1,228.00 | 1,212.00 | 1,228.00 | 1,175.08 | 392,009 |
| 2024-10-04 | 1,198.00 | 1,224.00 | 1,196.00 | 1,222.00 | 1,169.34 | 430,831 |
| 2024-10-03 | 1,198.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,157.86 | 436,834 |
| 2024-10-02 | 1,188.00 | 1,204.00 | 1,188.00 | 1,198.00 | 1,146.37 | 407,126 |
| 2024-10-01 | 1,186.00 | 1,206.00 | 1,186.00 | 1,194.00 | 1,142.55 | 1,138,544 |
| 2024-09-30 | 1,190.00 | 1,202.00 | 1,186.00 | 1,190.00 | 1,138.72 | 913,279 |
| 2024-09-27 | 1,186.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,148.29 | 743,068 |
| 2024-09-26 | 1,190.00 | 1,196.00 | 1,180.00 | 1,192.00 | 1,140.63 | 606,815 |
| 2024-09-25 | 1,182.00 | 1,182.00 | 1,174.46 | 1,182.00 | 1,131.06 | 668,015 |
| 2024-09-24 | 1,194.00 | 1,198.00 | 1,174.88 | 1,182.00 | 1,131.06 | 419,025 |
| 2024-09-23 | 1,184.00 | 1,198.00 | 1,179.53 | 1,182.00 | 1,131.06 | 280,613 |
| 2024-09-20 | 1,190.00 | 1,200.00 | 1,182.00 | 1,184.00 | 1,132.98 | 392,950 |
| 2024-09-19 | 1,198.00 | 1,206.00 | 1,183.80 | 1,198.00 | 1,146.37 | 353,748 |
| 2024-09-18 | 1,190.00 | 1,197.97 | 1,182.00 | 1,184.00 | 1,132.98 | 260,874 |
| 2024-09-17 | 1,190.00 | 1,200.00 | 1,187.50 | 1,194.00 | 1,142.55 | 277,479 |
| 2024-09-16 | 1,182.00 | 1,197.79 | 1,176.00 | 1,188.00 | 1,136.81 | 274,276 |
| 2024-09-13 | 1,180.00 | 1,190.64 | 1,172.00 | 1,190.00 | 1,138.72 | 185,737 |
| 2024-09-12 | 1,174.00 | 1,189.30 | 1,165.99 | 1,178.00 | 1,127.24 | 418,453 |
| 2024-09-11 | 1,166.00 | 1,176.00 | 1,155.53 | 1,164.00 | 1,113.84 | 268,309 |
| 2024-09-10 | 1,174.00 | 1,176.00 | 1,167.00 | 1,170.00 | 1,119.58 | 128,806 |
| 2024-09-09 | 1,160.00 | 1,172.00 | 1,160.00 | 1,170.00 | 1,119.58 | 207,049 |
| 2024-09-06 | 1,166.00 | 1,180.00 | 1,150.00 | 1,154.00 | 1,104.27 | 354,061 |
| 2024-09-05 | 1,176.00 | 1,188.00 | 1,168.00 | 1,172.00 | 1,121.49 | 176,314 |
| 2024-09-04 | 1,174.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,125.32 | 321,104 |
| 2024-09-03 | 1,200.00 | 1,202.00 | 1,179.89 | 1,186.00 | 1,134.89 | 486,429 |
| 2024-09-02 | 1,200.00 | 1,207.82 | 1,184.00 | 1,190.00 | 1,138.72 | 530,675 |
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.