LSE - Delayed Quote • GBP
Lindsell Train Ord (LTI.L)
At close: April 26 at 4:29 PM GMT+1
Currency in GBP Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 790.00 | 816.00 | 787.50 | 804.00 | 804.00 | 370 |
| Apr 25, 2024 | 800.00 | 808.00 | 790.00 | 796.00 | 796.00 | 303 |
| Apr 24, 2024 | 798.00 | 806.68 | 793.69 | 798.00 | 798.00 | 375 |
| Apr 23, 2024 | 800.00 | 810.48 | 794.02 | 806.00 | 806.00 | 355 |
| Apr 22, 2024 | 804.00 | 816.60 | 787.28 | 804.00 | 804.00 | 411 |
| Apr 19, 2024 | 810.00 | 810.00 | 782.00 | 790.00 | 790.00 | 406 |
| Apr 18, 2024 | 800.00 | 810.00 | 793.79 | 795.00 | 795.00 | 156 |
| Apr 17, 2024 | 796.00 | 811.00 | 791.96 | 807.00 | 807.00 | 334 |
| Apr 16, 2024 | 804.00 | 810.00 | 784.00 | 800.00 | 800.00 | 360 |
| Apr 15, 2024 | 798.00 | 806.64 | 790.00 | 802.00 | 802.00 | 197 |
| Apr 12, 2024 | 802.00 | 810.00 | 794.00 | 808.00 | 808.00 | 289 |
| Apr 11, 2024 | 800.00 | 811.00 | 790.00 | 796.00 | 796.00 | 589 |
| Apr 10, 2024 | 800.00 | 812.20 | 793.00 | 797.00 | 797.00 | 747 |
| Apr 9, 2024 | 788.00 | 807.80 | 782.00 | 793.00 | 793.00 | 376 |
| Apr 8, 2024 | 806.00 | 809.60 | 786.00 | 798.00 | 798.00 | 477 |
| Apr 5, 2024 | 794.00 | 802.72 | 782.00 | 792.00 | 792.00 | 297 |
| Apr 4, 2024 | 782.00 | 800.00 | 782.00 | 795.00 | 795.00 | 377 |
| Apr 3, 2024 | 794.00 | 810.00 | 790.00 | 806.00 | 806.00 | 391 |
| Apr 2, 2024 | 810.00 | 821.32 | 795.40 | 802.00 | 802.00 | 243 |
| Mar 28, 2024 | 798.00 | 814.80 | 782.00 | 801.00 | 801.00 | 795 |
| Mar 27, 2024 | 814.00 | 818.67 | 810.00 | 819.00 | 819.00 | 172 |
| Mar 26, 2024 | 808.00 | 823.17 | 802.76 | 816.00 | 816.00 | 446 |
| Mar 25, 2024 | 823.00 | 823.00 | 809.09 | 821.00 | 821.00 | 247 |
| Mar 22, 2024 | 828.00 | 828.00 | 809.87 | 806.00 | 806.00 | 391 |
| Mar 21, 2024 | 810.00 | 826.00 | 798.00 | 810.00 | 810.00 | 620 |
| Mar 20, 2024 | 798.00 | 810.00 | 784.00 | 798.00 | 798.00 | 295 |
| Mar 19, 2024 | 795.02 | 806.00 | 794.78 | 799.00 | 799.00 | 291 |
| Mar 18, 2024 | 796.00 | 817.12 | 784.00 | 797.00 | 797.00 | 325 |
| Mar 15, 2024 | 802.00 | 808.00 | 776.00 | 798.00 | 798.00 | 407 |
| Mar 14, 2024 | 828.00 | 829.44 | 786.00 | 800.00 | 800.00 | 858 |
| Mar 13, 2024 | 812.00 | 816.00 | 790.00 | 790.00 | 790.00 | 279 |
| Mar 12, 2024 | 814.00 | 830.00 | 799.26 | 807.00 | 807.00 | 393 |
| Mar 11, 2024 | 828.00 | 830.00 | 804.12 | 815.00 | 815.00 | 513 |
| Mar 8, 2024 | 810.00 | 819.99 | 796.00 | 818.00 | 818.00 | 141 |
| Mar 7, 2024 | 808.00 | 827.28 | 802.64 | 805.00 | 805.00 | 71 |
| Mar 6, 2024 | 800.00 | 836.00 | 796.75 | 821.00 | 821.00 | 248 |
| Mar 5, 2024 | 782.00 | 800.00 | 778.00 | 796.00 | 796.00 | 412 |
| Mar 4, 2024 | 778.00 | 804.53 | 778.00 | 797.00 | 797.00 | 500 |
| Mar 1, 2024 | 800.00 | 800.00 | 776.00 | 778.00 | 778.00 | 426 |
| Feb 29, 2024 | 800.00 | 800.00 | 778.00 | 778.00 | 778.00 | 695 |
| Feb 28, 2024 | 824.00 | 824.00 | 790.00 | 796.00 | 796.00 | 1,148 |
| Feb 27, 2024 | 810.00 | 824.16 | 798.00 | 798.00 | 798.00 | 652 |
| Feb 26, 2024 | 824.00 | 836.35 | 804.96 | 808.00 | 808.00 | 149 |
| Feb 23, 2024 | 818.00 | 834.20 | 806.00 | 806.00 | 806.00 | 622 |
| Feb 22, 2024 | 820.00 | 828.00 | 812.00 | 812.00 | 812.00 | 389 |
| Feb 21, 2024 | 824.00 | 836.00 | 818.00 | 818.00 | 818.00 | 382 |
| Feb 20, 2024 | 842.00 | 842.00 | 804.00 | 830.00 | 830.00 | 459 |
| Feb 19, 2024 | 842.00 | 842.96 | 836.00 | 843.00 | 843.00 | 188 |
| Feb 16, 2024 | 842.00 | 842.46 | 835.42 | 842.00 | 842.00 | 959 |
| Feb 15, 2024 | 842.00 | 842.72 | 837.34 | 845.00 | 845.00 | 255 |
| Feb 14, 2024 | 850.00 | 850.00 | 839.50 | 840.00 | 840.00 | 109 |
| Feb 13, 2024 | 844.00 | 848.00 | 840.00 | 845.00 | 845.00 | 418 |
| Feb 12, 2024 | 850.00 | 852.00 | 836.00 | 844.00 | 844.00 | 586 |
| Feb 9, 2024 | 854.00 | 860.00 | 847.20 | 861.00 | 861.00 | 92 |
| Feb 8, 2024 | 872.00 | 884.00 | 852.16 | 856.00 | 856.00 | 304 |
| Feb 7, 2024 | 850.00 | 870.00 | 850.00 | 854.00 | 854.00 | 153 |
| Feb 6, 2024 | 856.00 | 870.00 | 840.97 | 850.00 | 850.00 | 452 |
| Feb 5, 2024 | 848.00 | 855.54 | 840.00 | 840.00 | 840.00 | 269 |
| Feb 2, 2024 | 864.00 | 864.00 | 840.00 | 852.00 | 852.00 | 249 |
| Feb 1, 2024 | 852.00 | 862.00 | 840.00 | 848.00 | 848.00 | 205 |
| Jan 31, 2024 | 864.00 | 870.00 | 840.00 | 861.00 | 861.00 | 409 |
| Jan 30, 2024 | 878.00 | 884.98 | 864.00 | 870.00 | 870.00 | 163 |
| Jan 29, 2024 | 876.00 | 891.05 | 860.00 | 868.00 | 868.00 | 228 |
| Jan 26, 2024 | 870.00 | 910.00 | 858.10 | 886.00 | 886.00 | 221 |
| Jan 25, 2024 | 870.00 | 876.88 | 858.60 | 864.00 | 864.00 | 275 |
| Jan 24, 2024 | 890.00 | 900.00 | 868.00 | 874.00 | 874.00 | 199 |
| Jan 23, 2024 | 864.00 | 888.00 | 864.00 | 878.00 | 878.00 | 138 |
| Jan 22, 2024 | 858.00 | 888.00 | 853.82 | 877.00 | 877.00 | 558 |
| Jan 19, 2024 | 838.00 | 886.00 | 832.00 | 868.00 | 868.00 | 811 |
| Jan 18, 2024 | 846.00 | 846.00 | 828.00 | 828.00 | 828.00 | 401 |
| Jan 17, 2024 | 836.00 | 848.78 | 836.00 | 841.00 | 841.00 | 179 |
| Jan 16, 2024 | 840.00 | 852.00 | 835.14 | 836.00 | 836.00 | 337 |
| Jan 15, 2024 | 852.00 | 860.00 | 836.92 | 843.00 | 843.00 | 392 |
| Jan 12, 2024 | 858.00 | 866.00 | 850.22 | 856.00 | 856.00 | 827 |
| Jan 11, 2024 | 870.00 | 874.41 | 863.36 | 868.00 | 868.00 | 115 |
| Jan 10, 2024 | 869.70 | 869.70 | 860.47 | 869.00 | 869.00 | 105 |
| Jan 9, 2024 | 870.00 | 874.20 | 862.26 | 875.00 | 875.00 | 45 |
| Jan 8, 2024 | 862.00 | 880.00 | 854.00 | 866.00 | 866.00 | 185 |
| Jan 5, 2024 | 880.00 | 887.40 | 880.00 | 880.00 | 880.00 | 52 |
| Jan 4, 2024 | 888.00 | 890.00 | 870.96 | 890.00 | 890.00 | 196 |
| Jan 3, 2024 | 862.00 | 885.96 | 852.12 | 884.00 | 884.00 | 248 |
| Jan 2, 2024 | 838.00 | 873.27 | 838.00 | 857.00 | 857.00 | 279 |
| Dec 29, 2023 | 866.00 | 882.00 | 846.00 | 864.00 | 864.00 | 175 |
| Dec 28, 2023 | 880.00 | 875.60 | 847.97 | 865.00 | 865.00 | 55 |
| Dec 27, 2023 | 850.00 | 875.60 | 848.00 | 872.00 | 872.00 | 154 |
| Dec 22, 2023 | 853.12 | 861.31 | 853.12 | 868.00 | 868.00 | 46 |
| Dec 21, 2023 | 860.00 | 869.00 | 851.00 | 855.00 | 855.00 | 162 |
| Dec 20, 2023 | 852.00 | 884.00 | 842.00 | 856.00 | 856.00 | 548 |
| Dec 19, 2023 | 858.00 | 872.00 | 830.71 | 848.00 | 848.00 | 316 |
| Dec 18, 2023 | 858.00 | 872.00 | 836.02 | 848.00 | 848.00 | 352 |
| Dec 15, 2023 | 842.00 | 858.00 | 840.00 | 842.00 | 842.00 | 305 |
| Dec 14, 2023 | 866.00 | 866.00 | 833.28 | 850.00 | 850.00 | 450 |
| Dec 13, 2023 | 852.00 | 852.00 | 832.34 | 835.00 | 835.00 | 265 |
| Dec 12, 2023 | 868.00 | 868.00 | 826.57 | 840.00 | 840.00 | 502 |
| Dec 11, 2023 | 848.00 | 856.00 | 830.00 | 841.00 | 841.00 | 301 |
| Dec 8, 2023 | 840.00 | 848.39 | 832.00 | 839.00 | 839.00 | 227 |
| Dec 7, 2023 | 856.00 | 860.00 | 840.00 | 851.00 | 851.00 | 179 |
| Dec 6, 2023 | 842.00 | 855.36 | 840.00 | 852.00 | 852.00 | 345 |
| Dec 5, 2023 | 844.00 | 870.00 | 844.00 | 852.00 | 852.00 | 451 |
| Dec 4, 2023 | 870.00 | 878.76 | 856.00 | 872.00 | 872.00 | 201 |
| Dec 1, 2023 | 880.00 | 880.00 | 854.00 | 865.00 | 865.00 | 263 |
| Nov 30, 2023 | 862.00 | 878.25 | 861.43 | 875.00 | 875.00 | 141 |
| Nov 29, 2023 | 882.00 | 895.10 | 872.00 | 872.00 | 872.00 | 114 |
| Nov 28, 2023 | 878.00 | 902.36 | 878.00 | 878.00 | 878.00 | 90 |
| Nov 27, 2023 | 886.00 | 898.00 | 868.00 | 877.00 | 877.00 | 90 |
| Nov 24, 2023 | 860.00 | 890.00 | 860.00 | 890.00 | 890.00 | 140 |
| Nov 23, 2023 | 880.00 | 890.00 | 873.08 | 876.00 | 876.00 | 62 |
| Nov 22, 2023 | 890.00 | 911.02 | 887.59 | 890.00 | 890.00 | 35 |
| Nov 21, 2023 | 914.00 | 918.00 | 880.00 | 887.00 | 887.00 | 568 |
| Nov 20, 2023 | 914.00 | 917.61 | 886.12 | 915.00 | 915.00 | 53 |
| Nov 17, 2023 | 870.00 | 911.65 | 870.00 | 890.00 | 890.00 | 133 |
| Nov 16, 2023 | 906.00 | 914.00 | 896.10 | 903.00 | 903.00 | 99 |
| Nov 15, 2023 | 906.00 | 920.00 | 890.80 | 897.00 | 897.00 | 467 |
| Nov 14, 2023 | 840.00 | 908.00 | 832.00 | 884.00 | 884.00 | 379 |
| Nov 13, 2023 | 828.00 | 862.00 | 825.40 | 826.00 | 826.00 | 235 |
| Nov 10, 2023 | 844.00 | 870.00 | 839.34 | 844.00 | 844.00 | 189 |
| Nov 9, 2023 | 854.00 | 866.00 | 846.00 | 860.00 | 860.00 | 129 |
| Nov 8, 2023 | 862.00 | 862.96 | 846.00 | 868.00 | 868.00 | 131 |
| Nov 7, 2023 | 844.00 | 889.67 | 836.00 | 852.00 | 852.00 | 300 |
| Nov 6, 2023 | 838.00 | 857.58 | 833.20 | 851.00 | 851.00 | 480 |
| Nov 3, 2023 | 830.00 | 846.25 | 827.71 | 833.00 | 833.00 | 461 |
| Nov 2, 2023 | 824.00 | 844.00 | 820.00 | 830.00 | 830.00 | 316 |
| Nov 1, 2023 | 832.00 | 844.00 | 816.00 | 824.00 | 824.00 | 141 |
| Oct 31, 2023 | 836.00 | 850.00 | 811.40 | 831.00 | 831.00 | 203 |
| Oct 30, 2023 | 802.00 | 848.00 | 802.00 | 836.00 | 836.00 | 185 |
| Oct 27, 2023 | 840.00 | 844.00 | 837.00 | 835.00 | 835.00 | 80 |
| Oct 26, 2023 | 798.00 | 834.68 | 796.00 | 830.00 | 830.00 | 236 |
| Oct 25, 2023 | 810.00 | 824.00 | 800.00 | 824.00 | 824.00 | 254 |
| Oct 24, 2023 | 820.00 | 835.60 | 713.92 | 782.00 | 782.00 | 571 |
| Oct 23, 2023 | 836.00 | 843.92 | 818.00 | 824.00 | 824.00 | 187 |
| Oct 20, 2023 | 838.00 | 860.60 | 835.80 | 839.00 | 839.00 | 322 |
| Oct 19, 2023 | 846.00 | 858.48 | 845.00 | 846.00 | 846.00 | 80 |
| Oct 18, 2023 | 850.00 | 870.00 | 842.00 | 857.00 | 857.00 | 332 |
| Oct 17, 2023 | 856.00 | 876.00 | 845.92 | 863.00 | 863.00 | 135 |
| Oct 16, 2023 | 864.00 | 864.00 | 843.42 | 858.00 | 858.00 | 220 |
| Oct 13, 2023 | 850.00 | 870.00 | 844.00 | 862.00 | 862.00 | 162 |
| Oct 12, 2023 | 862.00 | 882.00 | 856.00 | 870.00 | 870.00 | 263 |
| Oct 11, 2023 | 868.00 | 880.00 | 863.80 | 871.00 | 871.00 | 137 |
| Oct 10, 2023 | 858.00 | 879.85 | 858.00 | 881.00 | 881.00 | 94 |
| Oct 9, 2023 | 880.00 | 884.00 | 850.00 | 868.00 | 868.00 | 161 |
| Oct 6, 2023 | 870.00 | 890.00 | 866.00 | 881.00 | 881.00 | 56 |
| Oct 5, 2023 | 874.00 | 879.06 | 868.00 | 884.00 | 884.00 | 32 |
| Oct 4, 2023 | 878.00 | 898.00 | 865.81 | 888.00 | 888.00 | 148 |
| Oct 3, 2023 | 890.00 | 890.00 | 866.00 | 880.00 | 880.00 | 226 |
| Oct 2, 2023 | 890.00 | 890.00 | 875.00 | 884.00 | 884.00 | 214 |
| Sep 29, 2023 | 878.00 | 892.49 | 870.00 | 886.00 | 886.00 | 216 |
| Sep 28, 2023 | 880.00 | 892.00 | 870.00 | 888.00 | 888.00 | 221 |
| Sep 27, 2023 | 900.00 | 900.00 | 870.00 | 870.00 | 870.00 | 177 |
| Sep 26, 2023 | 895.50 | 895.50 | 883.72 | 893.00 | 893.00 | 129 |
| Sep 25, 2023 | 900.00 | 906.00 | 886.62 | 895.00 | 895.00 | 227 |
| Sep 22, 2023 | 880.00 | 904.40 | 870.00 | 891.00 | 891.00 | 128 |
| Sep 21, 2023 | 907.08 | 907.08 | 887.10 | 898.00 | 898.00 | 101 |
| Sep 20, 2023 | 892.00 | 903.81 | 880.00 | 902.00 | 902.00 | 339 |
| Sep 19, 2023 | 902.00 | 904.70 | 890.00 | 903.00 | 903.00 | 251 |
| Sep 18, 2023 | 890.00 | 900.92 | 880.00 | 903.00 | 903.00 | 153 |
| Sep 15, 2023 | 918.00 | 918.00 | 876.00 | 880.00 | 880.00 | 398 |
| Sep 14, 2023 | 892.00 | 909.94 | 888.75 | 892.00 | 892.00 | 276 |
| Sep 13, 2023 | 918.00 | 918.00 | 884.00 | 899.00 | 899.00 | 227 |
| Sep 12, 2023 | 918.00 | 918.00 | 890.64 | 901.00 | 901.00 | 138 |
| Sep 11, 2023 | 893.32 | 899.00 | 872.76 | 899.00 | 899.00 | 184 |
| Sep 8, 2023 | 880.00 | 906.00 | 880.00 | 899.00 | 899.00 | 110 |
| Sep 7, 2023 | 880.00 | 901.00 | 880.00 | 900.00 | 900.00 | 85 |
| Sep 6, 2023 | 894.00 | 926.00 | 887.36 | 906.00 | 906.00 | 210 |
| Sep 5, 2023 | 904.00 | 912.00 | 900.00 | 898.00 | 898.00 | 161 |
| Sep 4, 2023 | 896.00 | 920.00 | 892.00 | 917.00 | 917.00 | 256 |
| Sep 1, 2023 | 890.00 | 915.00 | 882.20 | 915.00 | 915.00 | 331 |
| Aug 31, 2023 | 900.00 | 906.00 | 870.42 | 900.00 | 900.00 | 211 |
| Aug 30, 2023 | 890.00 | 894.00 | 864.00 | 880.00 | 880.00 | 189 |
| Aug 29, 2023 | 880.00 | 910.00 | 850.00 | 879.00 | 879.00 | 348 |
| Aug 25, 2023 | 866.00 | 871.53 | 822.00 | 867.00 | 867.00 | 380 |
| Aug 24, 2023 | 900.00 | 910.56 | 866.00 | 866.00 | 866.00 | 448 |
| Aug 23, 2023 | 910.00 | 918.70 | 897.00 | 900.00 | 900.00 | 434 |
| Aug 22, 2023 | 900.00 | 910.36 | 893.02 | 908.00 | 908.00 | 158 |
| Aug 21, 2023 | 906.00 | 918.40 | 898.00 | 912.00 | 912.00 | 220 |
| Aug 18, 2023 | 896.00 | 924.04 | 890.00 | 890.00 | 890.00 | 169 |
| Aug 17, 2023 | 906.00 | 927.40 | 890.00 | 918.00 | 918.00 | 186 |
| Aug 16, 2023 | 904.00 | 937.18 | 890.00 | 923.00 | 923.00 | 317 |
| Aug 15, 2023 | 950.00 | 951.64 | 888.20 | 924.00 | 924.00 | 226 |
| Aug 14, 2023 | 922.00 | 939.60 | 863.72 | 922.00 | 922.00 | 194 |
| Aug 11, 2023 | 960.00 | 960.00 | 919.98 | 931.00 | 931.00 | 366 |
| Aug 10, 2023 | 5,150.00 Dividend | |||||
| Aug 10, 2023 | 950.00 | 964.40 | 862.00 | 955.00 | 955.00 | 436 |
| Aug 9, 2023 | 998.00 | 1,002.00 | 951.30 | 970.00 | -4,180.00 | 290 |
| Aug 8, 2023 | 966.00 | 991.60 | 954.00 | 968.00 | -4,171.38 | 293 |
| Aug 7, 2023 | 964.00 | 988.84 | 964.00 | 984.00 | -4,240.33 | 109 |
| Aug 4, 2023 | 990.00 | 990.00 | 965.60 | 972.00 | -4,188.62 | 408 |
| Aug 3, 2023 | 980.00 | 998.00 | 968.00 | 992.50 | -4,276.96 | 418 |
| Aug 2, 2023 | 986.00 | 1,005.00 | 962.00 | 980.00 | -4,223.09 | 485 |
| Aug 1, 2023 | 1,020.00 | 1,027.11 | 968.00 | 995.00 | -4,287.73 | 711 |
| Jul 31, 2023 | 1,030.00 | 1,040.00 | 980.00 | 1,000.00 | -4,309.28 | 432 |
| Jul 28, 2023 | 1,010.00 | 1,045.00 | 1,005.15 | 1,027.50 | -4,427.78 | 109 |
| Jul 27, 2023 | 1,025.00 | 1,039.55 | 984.00 | 1,022.50 | -4,406.24 | 40 |
| Jul 26, 2023 | 1,028.80 | 1,028.80 | 1,001.11 | 1,009.50 | -4,350.22 | 53 |
| Jul 25, 2023 | 986.00 | 1,031.90 | 986.00 | 1,020.50 | -4,397.62 | 105 |
| Jul 24, 2023 | 992.00 | 1,020.00 | 992.00 | 1,007.00 | -4,339.44 | 143 |
| Jul 21, 2023 | 1,000.00 | 1,030.00 | 997.12 | 1,009.00 | -4,348.06 | 257 |
| Jul 20, 2023 | 1,000.00 | 1,019.32 | 998.24 | 1,007.00 | -4,339.44 | 453 |
| Jul 19, 2023 | 1,005.00 | 1,020.00 | 996.96 | 1,002.00 | -4,317.90 | 244 |
| Jul 18, 2023 | 1,000.00 | 1,015.00 | 984.00 | 984.00 | -4,240.33 | 202 |
| Jul 17, 2023 | 982.62 | 1,003.62 | 982.62 | 989.00 | -4,261.88 | 74 |
| Jul 14, 2023 | 980.00 | 1,012.44 | 980.00 | 1,002.00 | -4,317.90 | 51 |
| Jul 13, 2023 | 980.00 | 1,010.00 | 980.00 | 1,000.00 | -4,309.28 | 133 |
| Jul 12, 2023 | 1,000.00 | 1,010.00 | 989.20 | 999.50 | -4,307.12 | 233 |
| Jul 11, 2023 | 1,010.00 | 1,015.00 | 984.00 | 1,002.00 | -4,317.90 | 34 |
| Jul 10, 2023 | 1,010.00 | 1,010.00 | 986.00 | 997.00 | -4,296.35 | 261 |
| Jul 7, 2023 | 1,010.00 | 1,010.00 | 975.60 | 995.00 | -4,287.73 | 275 |
| Jul 6, 2023 | 997.84 | 1,005.00 | 976.16 | 995.00 | -4,287.73 | 197 |
| Jul 5, 2023 | 984.00 | 1,003.22 | 978.00 | 999.50 | -4,307.12 | 116 |
| Jul 4, 2023 | 972.00 | 1,005.00 | 972.00 | 998.00 | -4,300.66 | 86 |
| Jul 3, 2023 | 972.00 | 990.00 | 972.00 | 985.00 | -4,244.64 | 135 |
| Jun 30, 2023 | 982.00 | 998.00 | 968.88 | 982.00 | -4,231.71 | 145 |
| Jun 29, 2023 | 974.00 | 990.00 | 967.60 | 982.00 | -4,231.71 | 568 |
| Jun 28, 2023 | 976.00 | 998.00 | 974.00 | 987.00 | -4,253.26 | 130 |
| Jun 27, 2023 | 982.00 | 1,000.00 | 970.00 | 988.00 | -4,257.57 | 123 |
| Jun 26, 2023 | 984.00 | 1,020.00 | 974.41 | 1,010.00 | -4,352.37 | 122 |
| Jun 23, 2023 | 984.00 | 1,003.32 | 984.00 | 1,002.00 | -4,317.90 | 68 |
| Jun 22, 2023 | 1,005.00 | 1,020.00 | 989.97 | 1,002.00 | -4,317.90 | 73 |
| Jun 21, 2023 | 1,020.00 | 1,020.00 | 986.40 | 1,000.00 | -4,309.28 | 70 |
| Jun 20, 2023 | 992.24 | 1,015.20 | 991.47 | 1,003.00 | -4,322.21 | 62 |
| Jun 19, 2023 | 1,010.00 | 1,025.00 | 995.75 | 1,005.00 | -4,330.82 | 104 |
| Jun 16, 2023 | 1,010.00 | 1,015.00 | 971.59 | 980.00 | -4,223.09 | 474 |
| Jun 15, 2023 | 994.00 | 1,010.00 | 956.00 | 995.00 | -4,287.73 | 239 |
| Jun 14, 2023 | 1,025.00 | 1,029.11 | 994.00 | 994.00 | -4,283.42 | 169 |
| Jun 13, 2023 | 1,020.00 | 1,025.00 | 999.76 | 1,010.00 | -4,352.37 | 76 |
| Jun 12, 2023 | 1,020.00 | 1,034.00 | 1,005.35 | 1,022.50 | -4,406.24 | 119 |
| Jun 9, 2023 | 1,005.00 | 1,030.00 | 1,005.00 | 1,030.00 | -4,438.56 | 65 |
| Jun 8, 2023 | 1,000.00 | 1,045.00 | 1,000.00 | 1,022.50 | -4,406.24 | 162 |
| Jun 7, 2023 | 1,040.00 | 1,050.00 | 993.75 | 1,012.50 | -4,363.14 | 986 |
| Jun 6, 2023 | 1,020.00 | 1,024.78 | 986.95 | 1,006.00 | -4,335.13 | 174 |
| Jun 5, 2023 | 1,005.00 | 1,040.60 | 1,000.00 | 1,022.50 | -4,406.24 | 316 |
| Jun 2, 2023 | 1,005.00 | 1,040.60 | 1,000.00 | 1,030.00 | -4,438.56 | 79 |
| Jun 1, 2023 | 1,020.00 | 1,035.00 | 1,004.93 | 1,022.50 | -4,406.24 | 76 |
| May 31, 2023 | 1,040.00 | 1,040.00 | 1,000.00 | 1,025.00 | -4,417.01 | 199 |
| May 30, 2023 | 1,025.00 | 1,050.00 | 1,010.00 | 1,030.00 | -4,438.56 | 70 |
| May 26, 2023 | 1,035.00 | 1,035.00 | 1,011.26 | 1,035.00 | -4,460.10 | 103 |
| May 25, 2023 | 1,015.74 | 1,030.00 | 1,008.00 | 1,020.00 | -4,395.46 | 84 |
| May 24, 2023 | 1,035.00 | 1,035.00 | 1,009.10 | 1,025.00 | -4,417.01 | 150 |
| May 23, 2023 | 1,005.00 | 1,040.00 | 1,005.00 | 1,022.50 | -4,406.24 | 147 |
| May 22, 2023 | 1,025.00 | 1,040.00 | 1,007.30 | 1,022.50 | -4,406.24 | 186 |
| May 19, 2023 | 1,035.00 | 1,040.00 | 1,025.00 | 1,037.50 | -4,470.88 | 325 |
| May 18, 2023 | 1,035.00 | 1,048.99 | 1,029.33 | 1,042.50 | -4,492.42 | 251 |
| May 17, 2023 | 1,025.00 | 1,045.20 | 1,020.00 | 1,050.00 | -4,524.74 | 135 |
| May 16, 2023 | 1,025.00 | 1,054.10 | 1,025.00 | 1,050.00 | -4,524.74 | 354 |
| May 15, 2023 | 1,065.00 | 1,065.00 | 1,020.00 | 1,050.00 | -4,524.74 | 258 |
| May 12, 2023 | 1,065.00 | 1,065.00 | 1,020.00 | 1,050.00 | -4,524.74 | 183 |
| May 11, 2023 | 1,045.00 | 1,064.50 | 1,029.50 | 1,037.50 | -4,470.88 | 106 |
| May 10, 2023 | 1,045.00 | 1,045.00 | 1,017.35 | 1,032.50 | -4,449.33 | 149 |
| May 9, 2023 | 1,050.00 | 1,050.00 | 1,010.00 | 1,027.50 | -4,427.78 | 223 |
| May 5, 2023 | 1,045.00 | 1,048.00 | 1,020.00 | 1,025.00 | -4,417.01 | 195 |
| May 4, 2023 | 1,027.50 | 1,045.00 | 1,018.75 | 1,037.50 | -4,470.88 | 152 |
| May 3, 2023 | 1,020.00 | 1,041.80 | 1,020.00 | 1,032.50 | -4,449.33 | 110 |
| May 2, 2023 | 1,025.75 | 1,045.00 | 1,025.75 | 1,035.00 | -4,460.10 | 108 |
| Apr 28, 2023 | 1,045.00 | 1,050.00 | 1,038.15 | 1,040.00 | -4,481.65 | 222 |
| Apr 27, 2023 | 1,030.00 | 1,070.00 | 1,022.00 | 1,050.00 | -4,524.74 | 222 |
| Apr 26, 2023 | 1,055.00 | 1,080.00 | 1,015.00 | 1,047.50 | -4,513.97 | 114 |
Related Tickers
KPC.L Keystone Positive Change Investment Ord
217.00
+1.40%
JEMI.L JPMorgan Global Emerg Mkts Inc Ord
132.00
+1.54%
NBMI.L NB Global Monthly Income Fund Ltd GBP
52.60
0.00%
MTU.L Montanaro UK Smaller Companies Ord
106.50
+1.91%
OIG.L Oryx International Growth Ord
1,180.00
-0.84%
MCT.L Middlefield Canadian Income Ord
102.50
+2.50%
MAJE.L Majedie Investments Ord
246.00
+0.41%
NAIT.L North American Income Trust Ord
289.00
+0.70%
NAS.L North Atlantic Smaller Cos Ord
3,820.00
+1.06%
OIT.L Odyssean Investment Trust Ord
160.00
-0.31%