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 |
| 2026-09-17 | 1,347.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1,621,618 |
| 2026-09-16 | 1,342.00 | 1,349.00 | 1,339.00 | 1,347.00 | 1,347.00 | 3,468,655 |
| 2026-09-15 | 1,339.00 | 1,350.00 | 1,336.98 | 1,339.00 | 1,339.00 | 1,973,503 |
| 2026-09-14 | 1,354.00 | 1,354.00 | 1,342.30 | 1,352.00 | 1,352.00 | 975,081 |
| 2026-09-11 | 1,347.00 | 1,353.00 | 1,341.00 | 1,353.00 | 1,353.00 | 524,270 |
| 2026-09-10 | 1,349.00 | 1,349.00 | 1,335.00 | 1,344.00 | 1,344.00 | 953,199 |
| 2026-09-09 | 1,355.00 | 1,361.00 | 1,342.46 | 1,344.00 | 1,344.00 | 1,434,874 |
| 2026-09-08 | 1,362.00 | 1,368.00 | 1,358.65 | 1,361.00 | 1,361.00 | 774,284 |
| 2026-09-07 | 1,368.00 | 1,372.00 | 1,363.00 | 1,365.00 | 1,365.00 | 1,016,703 |
| 2026-09-04 | 1,367.00 | 1,369.28 | 1,364.00 | 1,368.00 | 1,368.00 | 1,005,729 |
| 2026-09-03 | 1,351.00 | 1,368.00 | 1,351.00 | 1,368.00 | 1,368.00 | 972,662 |
| 2026-09-02 | 1,354.00 | 1,359.00 | 1,345.23 | 1,359.00 | 1,359.00 | 1,204,351 |
| 2026-09-01 | 1,375.00 | 1,375.00 | 1,348.00 | 1,360.00 | 1,360.00 | 1,216,427 |
| 2026-08-28 | 1,377.00 | 1,380.00 | 1,372.00 | 1,379.00 | 1,379.00 | 935,570 |
| 2026-08-27 | 1,375.00 | 1,378.00 | 1,370.00 | 1,373.00 | 1,373.00 | 465,454 |
| 2026-08-26 | 1,378.00 | 1,383.00 | 1,373.00 | 1,382.00 | 1,374.67 | 758,107 |
| 2026-08-25 | 1,382.00 | 1,382.00 | 1,371.00 | 1,374.00 | 1,366.71 | 1,038,666 |
| 2026-08-24 | 1,381.00 | 1,381.00 | 1,363.00 | 1,370.00 | 1,362.73 | 616,838 |
| 2026-08-21 | 1,367.00 | 1,370.00 | 1,359.00 | 1,370.00 | 1,362.73 | 780,561 |
| 2026-08-20 | 1,370.00 | 1,374.05 | 1,352.35 | 1,363.00 | 1,355.77 | 773,096 |
| 2026-08-19 | 1,362.00 | 1,371.00 | 1,361.37 | 1,370.00 | 1,362.73 | 618,358 |
| 2026-08-18 | 1,373.00 | 1,373.00 | 1,363.00 | 1,369.00 | 1,361.74 | 944,193 |
| 2026-08-17 | 1,394.00 | 1,394.00 | 1,373.00 | 1,376.00 | 1,368.70 | 795,220 |
| 2026-08-14 | 1,392.00 | 1,392.00 | 1,381.92 | 1,387.00 | 1,379.64 | 461,775 |
| 2026-08-13 | 1,393.00 | 1,393.00 | 1,382.00 | 1,390.00 | 1,382.63 | 685,597 |
| 2026-08-12 | 1,370.00 | 1,394.00 | 1,370.00 | 1,387.00 | 1,379.64 | 756,609 |
| 2026-08-11 | 1,384.00 | 1,388.00 | 1,378.00 | 1,386.00 | 1,378.65 | 536,934 |
| 2026-08-10 | 1,387.00 | 1,387.00 | 1,374.70 | 1,386.00 | 1,378.65 | 813,896 |
| 2026-08-07 | 1,384.00 | 1,391.00 | 1,383.00 | 1,384.00 | 1,376.66 | 582,595 |
| 2026-08-06 | 1,390.00 | 1,390.00 | 1,379.36 | 1,383.00 | 1,375.66 | 772,226 |
| 2026-08-05 | 1,385.00 | 1,391.00 | 1,380.00 | 1,386.00 | 1,378.65 | 429,636 |
| 2026-08-04 | 1,366.00 | 1,382.00 | 1,362.72 | 1,382.00 | 1,374.67 | 522,493 |
| 2026-08-03 | 1,356.00 | 1,366.00 | 1,341.77 | 1,365.00 | 1,357.76 | 652,250 |
| 2026-07-31 | 1,346.00 | 1,356.00 | 1,337.00 | 1,345.00 | 1,337.87 | 812,285 |
| 2026-07-30 | 1,321.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,322.95 | 521,689 |
| 2026-07-29 | 1,352.00 | 1,352.00 | 1,336.30 | 1,342.00 | 1,334.88 | 504,506 |
| 2026-07-28 | 1,324.00 | 1,348.49 | 1,322.62 | 1,346.00 | 1,338.86 | 561,628 |
| 2026-07-27 | 1,336.00 | 1,341.00 | 1,329.00 | 1,335.00 | 1,327.92 | 930,725 |
| 2026-07-24 | 1,315.00 | 1,327.00 | 1,312.00 | 1,323.00 | 1,315.98 | 538,966 |
Page 1 of 3 · 127 trading daysOlder →
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.