Advertisement
Advertisement
Alliance Trust PLC (ATST.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
At close: 05:59PM GMT
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 1,040.00 | 1,054.00 | 1,024.00 | 1,044.00 | 1,044.00 | 433,658 |
| Feb 02, 2023 | 1,002.00 | 1,040.00 | 1,002.00 | 1,040.00 | 1,040.00 | 284,280 |
| Feb 01, 2023 | 1,012.00 | 1,012.00 | 995.00 | 997.00 | 997.00 | 265,739 |
| Jan 31, 2023 | 990.00 | 1,006.00 | 986.96 | 1,000.00 | 1,000.00 | 339,407 |
| Jan 30, 2023 | 997.00 | 1,010.00 | 992.00 | 999.00 | 999.00 | 304,350 |
| Jan 27, 2023 | 1,006.00 | 1,009.14 | 995.00 | 1,008.00 | 1,008.00 | 255,268 |
| Jan 26, 2023 | 993.00 | 1,008.00 | 992.00 | 1,002.00 | 1,002.00 | 328,931 |
| Jan 25, 2023 | 996.00 | 1,004.36 | 984.00 | 996.00 | 996.00 | 356,641 |
| Jan 24, 2023 | 1,000.00 | 1,010.01 | 995.00 | 1,004.00 | 1,004.00 | 267,272 |
| Jan 23, 2023 | 984.00 | 1,006.00 | 984.00 | 1,002.00 | 1,002.00 | 532,419 |
| Jan 20, 2023 | 971.00 | 989.00 | 971.00 | 987.00 | 987.00 | 155,479 |
| Jan 19, 2023 | 982.00 | 987.38 | 969.00 | 971.00 | 971.00 | 240,194 |
| Jan 18, 2023 | 987.00 | 1,002.00 | 985.00 | 994.00 | 994.00 | 298,363 |
| Jan 17, 2023 | 993.00 | 1,012.00 | 987.60 | 996.00 | 996.00 | 310,525 |
| Jan 16, 2023 | 1,004.00 | 1,012.00 | 989.00 | 1,004.00 | 1,004.00 | 351,414 |
| Jan 13, 2023 | 985.00 | 1,004.00 | 984.80 | 1,000.00 | 1,000.00 | 217,262 |
| Jan 12, 2023 | 993.00 | 999.00 | 980.00 | 998.00 | 998.00 | 278,625 |
| Jan 11, 2023 | 974.00 | 991.72 | 974.00 | 985.00 | 985.00 | 608,040 |
| Jan 10, 2023 | 971.00 | 974.00 | 962.00 | 972.00 | 972.00 | 278,465 |
| Jan 09, 2023 | 967.00 | 977.00 | 965.00 | 976.00 | 976.00 | 489,946 |
| Jan 06, 2023 | 968.00 | 975.00 | 958.00 | 971.00 | 971.00 | 187,876 |
| Jan 05, 2023 | 964.00 | 970.00 | 959.01 | 967.00 | 967.00 | 937,842 |
| Jan 04, 2023 | 957.00 | 968.41 | 952.00 | 966.00 | 966.00 | 286,922 |
| Jan 03, 2023 | 954.00 | 970.80 | 947.52 | 953.00 | 953.00 | 285,484 |
| Dec 30, 2022 | 942.00 | 951.00 | 937.22 | 948.00 | 948.00 | 249,718 |
| Dec 29, 2022 | 934.00 | 949.33 | 926.00 | 948.00 | 948.00 | 118,325 |
| Dec 28, 2022 | 950.00 | 950.00 | 931.33 | 938.00 | 938.00 | 169,632 |
| Dec 23, 2022 | 930.00 | 939.20 | 929.68 | 937.00 | 937.00 | 59,799 |
| Dec 22, 2022 | 933.00 | 946.67 | 924.40 | 936.00 | 936.00 | 316,855 |
| Dec 21, 2022 | 924.00 | 945.00 | 917.00 | 945.00 | 945.00 | 332,068 |
| Dec 20, 2022 | 921.00 | 930.00 | 911.00 | 926.00 | 926.00 | 139,240 |
| Dec 19, 2022 | 925.00 | 935.00 | 916.87 | 923.00 | 923.00 | 263,546 |
| Dec 16, 2022 | 925.00 | 939.00 | 911.00 | 922.00 | 922.00 | 572,706 |
| Dec 15, 2022 | 950.00 | 951.00 | 918.15 | 929.00 | 929.00 | 531,911 |
| Dec 14, 2022 | 937.00 | 952.00 | 937.00 | 945.00 | 945.00 | 236,093 |
| Dec 13, 2022 | 943.00 | 958.00 | 936.59 | 955.00 | 955.00 | 754,751 |
| Dec 12, 2022 | 935.00 | 959.00 | 930.00 | 936.00 | 936.00 | 145,267 |
| Dec 09, 2022 | 940.00 | 950.08 | 936.00 | 940.00 | 940.00 | 79,013 |
| Dec 08, 2022 | 946.00 | 956.65 | 941.00 | 942.00 | 942.00 | 143,132 |
| Dec 07, 2022 | 956.00 | 958.00 | 934.87 | 944.00 | 944.00 | 423,754 |
| Dec 06, 2022 | 965.00 | 973.00 | 942.00 | 950.00 | 950.00 | 257,168 |
| Dec 05, 2022 | 967.00 | 975.00 | 960.00 | 965.00 | 965.00 | 185,149 |
| Dec 02, 2022 | 978.00 | 984.06 | 961.00 | 970.00 | 970.00 | 189,937 |
| Dec 01, 2022 | 987.00 | 988.82 | 971.00 | 981.00 | 981.00 | 218,517 |
| Dec 01, 2022 | 6 Dividend | |||||
| Nov 30, 2022 | 980.00 | 980.00 | 967.25 | 974.00 | 968.00 | 291,022 |
| Nov 29, 2022 | 966.00 | 980.00 | 966.00 | 967.00 | 961.04 | 201,390 |
| Nov 28, 2022 | 975.00 | 976.26 | 962.00 | 970.00 | 964.02 | 160,697 |
| Nov 25, 2022 | 974.00 | 983.00 | 967.88 | 978.00 | 971.98 | 162,024 |
| Nov 24, 2022 | 970.00 | 990.00 | 967.00 | 973.00 | 967.01 | 141,580 |
| Nov 23, 2022 | 980.00 | 991.00 | 974.00 | 976.00 | 969.99 | 205,394 |
| Nov 22, 2022 | 972.00 | 987.00 | 968.00 | 981.00 | 974.96 | 192,019 |
| Nov 21, 2022 | 973.00 | 985.00 | 961.00 | 980.00 | 973.96 | 279,976 |
| Nov 18, 2022 | 963.00 | 986.00 | 962.00 | 971.00 | 965.02 | 316,601 |
| Nov 17, 2022 | 983.00 | 990.72 | 966.00 | 976.00 | 969.99 | 152,392 |
| Nov 16, 2022 | 992.00 | 1,008.00 | 977.64 | 987.00 | 980.92 | 229,521 |
| Nov 15, 2022 | 1,002.00 | 1,002.00 | 991.00 | 999.00 | 992.85 | 208,478 |
| Nov 14, 2022 | 992.00 | 1,004.94 | 992.00 | 1,002.00 | 995.83 | 286,630 |
| Nov 11, 2022 | 1,000.00 | 1,012.00 | 990.50 | 1,004.00 | 997.82 | 409,419 |
| Nov 10, 2022 | 949.00 | 998.00 | 949.00 | 998.00 | 991.85 | 305,857 |
| Nov 09, 2022 | 954.00 | 972.00 | 950.00 | 968.00 | 962.04 | 180,113 |
| Nov 08, 2022 | 955.00 | 972.00 | 943.00 | 966.00 | 960.05 | 452,105 |
| Nov 07, 2022 | 948.00 | 961.91 | 945.00 | 958.00 | 952.10 | 244,120 |
| Nov 04, 2022 | 956.00 | 973.00 | 946.00 | 961.00 | 955.08 | 213,055 |
| Nov 03, 2022 | 943.00 | 960.00 | 940.00 | 960.00 | 954.09 | 189,240 |
| Nov 02, 2022 | 953.00 | 965.00 | 950.00 | 960.00 | 954.09 | 186,670 |
| Nov 01, 2022 | 961.00 | 969.90 | 943.00 | 959.00 | 953.09 | 279,371 |
| Oct 31, 2022 | 958.00 | 958.00 | 942.00 | 952.00 | 946.14 | 306,660 |
| Oct 28, 2022 | 953.00 | 954.29 | 934.20 | 950.00 | 944.15 | 209,251 |
| Oct 27, 2022 | 950.00 | 959.00 | 944.90 | 956.00 | 950.11 | 148,705 |
| Oct 26, 2022 | 942.00 | 960.00 | 939.00 | 960.00 | 954.09 | 193,187 |
| Oct 25, 2022 | 942.00 | 954.00 | 935.00 | 954.00 | 948.12 | 143,927 |
| Oct 24, 2022 | 946.00 | 950.00 | 931.86 | 941.00 | 935.20 | 237,877 |
| Oct 21, 2022 | 928.00 | 943.00 | 925.00 | 936.00 | 930.23 | 208,585 |
| Oct 20, 2022 | 930.00 | 947.00 | 926.40 | 943.00 | 937.19 | 172,623 |
| Oct 19, 2022 | 933.00 | 946.57 | 927.00 | 939.00 | 933.22 | 261,862 |
| Oct 18, 2022 | 933.00 | 942.00 | 922.20 | 937.00 | 931.23 | 324,016 |
| Oct 17, 2022 | 912.00 | 926.00 | 905.00 | 924.00 | 918.31 | 363,420 |
| Oct 14, 2022 | 915.00 | 933.94 | 914.00 | 922.00 | 916.32 | 278,255 |
| Oct 13, 2022 | 907.00 | 913.00 | 884.00 | 904.00 | 898.43 | 270,579 |
| Oct 12, 2022 | 914.00 | 926.05 | 906.00 | 915.00 | 909.36 | 369,642 |
| Oct 11, 2022 | 927.00 | 933.59 | 909.00 | 913.00 | 907.38 | 194,612 |
| Oct 10, 2022 | 921.00 | 939.09 | 921.00 | 938.00 | 932.22 | 230,215 |
| Oct 07, 2022 | 950.00 | 960.00 | 931.00 | 939.00 | 933.22 | 212,489 |
| Oct 06, 2022 | 940.00 | 959.00 | 940.00 | 957.00 | 951.10 | 148,142 |
| Oct 05, 2022 | 952.00 | 952.00 | 931.00 | 951.00 | 945.14 | 125,504 |
| Oct 04, 2022 | 924.00 | 951.68 | 912.95 | 948.00 | 942.16 | 541,011 |
| Oct 03, 2022 | 909.00 | 915.00 | 892.42 | 915.00 | 909.36 | 386,195 |
| Sep 30, 2022 | 905.00 | 920.00 | 899.00 | 920.00 | 914.33 | 550,817 |
| Sep 29, 2022 | 927.00 | 946.00 | 905.90 | 910.00 | 904.39 | 412,138 |
| Sep 28, 2022 | 952.00 | 955.00 | 925.00 | 947.00 | 941.17 | 1,130,431 |
| Sep 27, 2022 | 954.00 | 968.00 | 947.00 | 948.00 | 942.16 | 438,637 |
| Sep 26, 2022 | 953.00 | 964.56 | 945.00 | 953.00 | 947.13 | 420,325 |
| Sep 23, 2022 | 942.00 | 958.95 | 935.80 | 948.00 | 942.16 | 415,657 |
| Sep 22, 2022 | 958.00 | 960.92 | 941.76 | 947.00 | 941.17 | 169,222 |
| Sep 21, 2022 | 965.00 | 969.00 | 955.50 | 965.00 | 959.06 | 294,787 |
| Sep 20, 2022 | 967.00 | 981.00 | 954.50 | 960.00 | 954.09 | 181,287 |
| Sep 16, 2022 | 965.00 | 969.10 | 954.00 | 961.00 | 955.08 | 498,022 |
| Sep 15, 2022 | 978.00 | 979.00 | 963.00 | 970.00 | 964.02 | 311,315 |
| Sep 14, 2022 | 974.00 | 977.82 | 960.00 | 968.00 | 962.04 | 326,090 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
