Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alliance Trust PLC (ATST.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
1,044.00+4.00 (+0.38%)
At close: 05:59PM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231,040.001,054.001,024.001,044.001,044.00433,658
Feb 02, 20231,002.001,040.001,002.001,040.001,040.00284,280
Feb 01, 20231,012.001,012.00995.00997.00997.00265,739
Jan 31, 2023990.001,006.00986.961,000.001,000.00339,407
Jan 30, 2023997.001,010.00992.00999.00999.00304,350
Jan 27, 20231,006.001,009.14995.001,008.001,008.00255,268
Jan 26, 2023993.001,008.00992.001,002.001,002.00328,931
Jan 25, 2023996.001,004.36984.00996.00996.00356,641
Jan 24, 20231,000.001,010.01995.001,004.001,004.00267,272
Jan 23, 2023984.001,006.00984.001,002.001,002.00532,419
Jan 20, 2023971.00989.00971.00987.00987.00155,479
Jan 19, 2023982.00987.38969.00971.00971.00240,194
Jan 18, 2023987.001,002.00985.00994.00994.00298,363
Jan 17, 2023993.001,012.00987.60996.00996.00310,525
Jan 16, 20231,004.001,012.00989.001,004.001,004.00351,414
Jan 13, 2023985.001,004.00984.801,000.001,000.00217,262
Jan 12, 2023993.00999.00980.00998.00998.00278,625
Jan 11, 2023974.00991.72974.00985.00985.00608,040
Jan 10, 2023971.00974.00962.00972.00972.00278,465
Jan 09, 2023967.00977.00965.00976.00976.00489,946
Jan 06, 2023968.00975.00958.00971.00971.00187,876
Jan 05, 2023964.00970.00959.01967.00967.00937,842
Jan 04, 2023957.00968.41952.00966.00966.00286,922
Jan 03, 2023954.00970.80947.52953.00953.00285,484
Dec 30, 2022942.00951.00937.22948.00948.00249,718
Dec 29, 2022934.00949.33926.00948.00948.00118,325
Dec 28, 2022950.00950.00931.33938.00938.00169,632
Dec 23, 2022930.00939.20929.68937.00937.0059,799
Dec 22, 2022933.00946.67924.40936.00936.00316,855
Dec 21, 2022924.00945.00917.00945.00945.00332,068
Dec 20, 2022921.00930.00911.00926.00926.00139,240
Dec 19, 2022925.00935.00916.87923.00923.00263,546
Dec 16, 2022925.00939.00911.00922.00922.00572,706
Dec 15, 2022950.00951.00918.15929.00929.00531,911
Dec 14, 2022937.00952.00937.00945.00945.00236,093
Dec 13, 2022943.00958.00936.59955.00955.00754,751
Dec 12, 2022935.00959.00930.00936.00936.00145,267
Dec 09, 2022940.00950.08936.00940.00940.0079,013
Dec 08, 2022946.00956.65941.00942.00942.00143,132
Dec 07, 2022956.00958.00934.87944.00944.00423,754
Dec 06, 2022965.00973.00942.00950.00950.00257,168
Dec 05, 2022967.00975.00960.00965.00965.00185,149
Dec 02, 2022978.00984.06961.00970.00970.00189,937
Dec 01, 2022987.00988.82971.00981.00981.00218,517
Dec 01, 20226 Dividend
Nov 30, 2022980.00980.00967.25974.00968.00291,022
Nov 29, 2022966.00980.00966.00967.00961.04201,390
Nov 28, 2022975.00976.26962.00970.00964.02160,697
Nov 25, 2022974.00983.00967.88978.00971.98162,024
Nov 24, 2022970.00990.00967.00973.00967.01141,580
Nov 23, 2022980.00991.00974.00976.00969.99205,394
Nov 22, 2022972.00987.00968.00981.00974.96192,019
Nov 21, 2022973.00985.00961.00980.00973.96279,976
Nov 18, 2022963.00986.00962.00971.00965.02316,601
Nov 17, 2022983.00990.72966.00976.00969.99152,392
Nov 16, 2022992.001,008.00977.64987.00980.92229,521
Nov 15, 20221,002.001,002.00991.00999.00992.85208,478
Nov 14, 2022992.001,004.94992.001,002.00995.83286,630
Nov 11, 20221,000.001,012.00990.501,004.00997.82409,419
Nov 10, 2022949.00998.00949.00998.00991.85305,857
Nov 09, 2022954.00972.00950.00968.00962.04180,113
Nov 08, 2022955.00972.00943.00966.00960.05452,105
Nov 07, 2022948.00961.91945.00958.00952.10244,120
Nov 04, 2022956.00973.00946.00961.00955.08213,055
Nov 03, 2022943.00960.00940.00960.00954.09189,240
Nov 02, 2022953.00965.00950.00960.00954.09186,670
Nov 01, 2022961.00969.90943.00959.00953.09279,371
Oct 31, 2022958.00958.00942.00952.00946.14306,660
Oct 28, 2022953.00954.29934.20950.00944.15209,251
Oct 27, 2022950.00959.00944.90956.00950.11148,705
Oct 26, 2022942.00960.00939.00960.00954.09193,187
Oct 25, 2022942.00954.00935.00954.00948.12143,927
Oct 24, 2022946.00950.00931.86941.00935.20237,877
Oct 21, 2022928.00943.00925.00936.00930.23208,585
Oct 20, 2022930.00947.00926.40943.00937.19172,623
Oct 19, 2022933.00946.57927.00939.00933.22261,862
Oct 18, 2022933.00942.00922.20937.00931.23324,016
Oct 17, 2022912.00926.00905.00924.00918.31363,420
Oct 14, 2022915.00933.94914.00922.00916.32278,255
Oct 13, 2022907.00913.00884.00904.00898.43270,579
Oct 12, 2022914.00926.05906.00915.00909.36369,642
Oct 11, 2022927.00933.59909.00913.00907.38194,612
Oct 10, 2022921.00939.09921.00938.00932.22230,215
Oct 07, 2022950.00960.00931.00939.00933.22212,489
Oct 06, 2022940.00959.00940.00957.00951.10148,142
Oct 05, 2022952.00952.00931.00951.00945.14125,504
Oct 04, 2022924.00951.68912.95948.00942.16541,011
Oct 03, 2022909.00915.00892.42915.00909.36386,195
Sep 30, 2022905.00920.00899.00920.00914.33550,817
Sep 29, 2022927.00946.00905.90910.00904.39412,138
Sep 28, 2022952.00955.00925.00947.00941.171,130,431
Sep 27, 2022954.00968.00947.00948.00942.16438,637
Sep 26, 2022953.00964.56945.00953.00947.13420,325
Sep 23, 2022942.00958.95935.80948.00942.16415,657
Sep 22, 2022958.00960.92941.76947.00941.17169,222
Sep 21, 2022965.00969.00955.50965.00959.06294,787
Sep 20, 2022967.00981.00954.50960.00954.09181,287
Sep 16, 2022965.00969.10954.00961.00955.08498,022
Sep 15, 2022978.00979.00963.00970.00964.02311,315
Sep 14, 2022974.00977.82960.00968.00962.04326,090
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement