Alliance Witan Ord historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,388.00 | 1,396.50 | 1,381.00 | 1,381.00 | 1,381.00 | 746,941 |
| 2026-10-15 | 1,385.00 | 1,401.00 | 1,380.00 | 1,391.00 | 1,391.00 | 668,558 |
| 2026-10-14 | 1,408.00 | 1,409.00 | 1,402.00 | 1,405.00 | 1,405.00 | 669,451 |
| 2026-10-13 | 1,412.00 | 1,412.03 | 1,403.00 | 1,404.00 | 1,404.00 | 608,947 |
| 2026-10-12 | 1,410.00 | 1,411.00 | 1,403.00 | 1,408.00 | 1,408.00 | 1,042,536 |
| 2026-10-09 | 1,408.00 | 1,408.00 | 1,400.74 | 1,403.00 | 1,403.00 | 627,691 |
| 2026-10-08 | 1,396.00 | 1,402.00 | 1,391.20 | 1,397.00 | 1,397.00 | 513,644 |
| 2026-10-07 | 1,409.00 | 1,409.00 | 1,396.25 | 1,402.00 | 1,402.00 | 869,540 |
| 2026-10-06 | 1,405.00 | 1,407.84 | 1,401.00 | 1,406.00 | 1,406.00 | 674,187 |
| 2026-10-05 | 1,391.00 | 1,398.00 | 1,384.67 | 1,398.00 | 1,398.00 | 613,697 |
| 2026-10-02 | 1,379.00 | 1,390.89 | 1,376.00 | 1,387.00 | 1,387.00 | 1,198,204 |
| 2026-10-01 | 1,381.00 | 1,381.00 | 1,364.45 | 1,373.00 | 1,373.00 | 1,147,043 |
| 2026-09-30 | 1,384.00 | 1,384.39 | 1,373.65 | 1,380.00 | 1,380.00 | 598,422 |
| 2026-09-29 | 1,379.00 | 1,381.13 | 1,374.00 | 1,380.00 | 1,380.00 | 786,450 |
| 2026-09-28 | 1,381.00 | 1,381.00 | 1,371.00 | 1,376.00 | 1,376.00 | 961,150 |
| 2026-09-25 | 1,375.00 | 1,386.00 | 1,375.00 | 1,386.00 | 1,386.00 | 978,485 |
| 2026-09-24 | 1,375.00 | 1,378.00 | 1,366.30 | 1,374.00 | 1,374.00 | 1,109,716 |
| 2026-09-23 | 1,378.00 | 1,382.00 | 1,373.00 | 1,382.00 | 1,382.00 | 1,053,517 |
| 2026-09-22 | 1,368.00 | 1,379.50 | 1,366.00 | 1,375.00 | 1,375.00 | 1,374,908 |
| 2026-09-21 | 1,366.00 | 1,367.00 | 1,348.00 | 1,367.00 | 1,367.00 | 1,070,172 |
| 2026-09-18 | 1,366.00 | 1,366.00 | 1,346.00 | 1,350.00 | 1,350.00 | 1,230,958 |
Page 1 of 1 · 21 trading days
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.