Advertisement
Alliance Witan Ord (ALW.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 03:26PM GMT. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 1,282.53 | 1,288.00 | 1,270.00 | 1,278.77 | 1,278.77 | 136,700 |
| Nov 25, 2024 | 1,276.00 | 1,288.00 | 1,271.23 | 1,284.00 | 1,284.00 | 1,890,821 |
| Nov 22, 2024 | 1,262.00 | 1,282.00 | 1,262.00 | 1,274.00 | 1,274.00 | 300,801 |
| Nov 21, 2024 | 1,248.00 | 1,266.00 | 1,242.00 | 1,266.00 | 1,266.00 | 409,910 |
| Nov 20, 2024 | 1,250.00 | 1,260.00 | 1,242.00 | 1,246.00 | 1,246.00 | 216,784 |
| Nov 19, 2024 | 1,254.00 | 1,264.00 | 1,246.00 | 1,250.00 | 1,250.00 | 360,861 |
| Nov 18, 2024 | 1,268.00 | 1,268.00 | 1,245.00 | 1,250.00 | 1,250.00 | 520,231 |
| Nov 15, 2024 | 1,266.00 | 1,272.00 | 1,256.00 | 1,258.00 | 1,258.00 | 469,516 |
| Nov 14, 2024 | 1,278.00 | 1,278.00 | 1,258.00 | 1,272.00 | 1,272.00 | 319,197 |
| Nov 13, 2024 | 1,256.00 | 1,272.00 | 1,256.00 | 1,272.00 | 1,272.00 | 318,102 |
| Nov 12, 2024 | 1,264.00 | 1,272.00 | 1,257.11 | 1,260.00 | 1,260.00 | 302,452 |
| Nov 11, 2024 | 1,260.00 | 1,272.00 | 1,252.00 | 1,268.00 | 1,268.00 | 457,772 |
| Nov 08, 2024 | 1,234.00 | 1,258.00 | 1,234.00 | 1,254.00 | 1,254.00 | 173,551 |
| Nov 07, 2024 | 1,244.00 | 1,254.00 | 1,232.00 | 1,252.00 | 1,252.00 | 466,855 |
| Nov 06, 2024 | 1,240.00 | 1,256.00 | 1,230.07 | 1,240.00 | 1,240.00 | 638,045 |
| Nov 05, 2024 | 1,212.00 | 1,220.00 | 1,204.08 | 1,214.00 | 1,214.00 | 380,054 |
| Nov 04, 2024 | 1,212.00 | 1,220.00 | 1,202.00 | 1,212.00 | 1,212.00 | 337,664 |
| Nov 01, 2024 | 1,204.00 | 1,216.59 | 1,200.32 | 1,216.00 | 1,216.00 | 346,162 |
| Oct 31, 2024 | 1,200.00 | 1,212.00 | 1,194.00 | 1,212.00 | 1,212.00 | 587,424 |
| Oct 30, 2024 | 1,194.00 | 1,218.00 | 1,194.00 | 1,214.00 | 1,214.00 | 467,147 |
| Oct 29, 2024 | 1,212.00 | 1,218.19 | 1,198.00 | 1,208.00 | 1,208.00 | 776,774 |
| Oct 28, 2024 | 1,230.00 | 1,230.00 | 1,204.74 | 1,216.00 | 1,216.00 | 818,867 |
| Oct 25, 2024 | 1,212.00 | 1,222.00 | 1,207.85 | 1,216.00 | 1,216.00 | 894,390 |
| Oct 24, 2024 | 1,218.00 | 1,220.00 | 1,207.16 | 1,212.00 | 1,212.00 | 555,451 |
| Oct 23, 2024 | 1,216.00 | 1,226.00 | 1,209.68 | 1,216.00 | 1,216.00 | 1,048,310 |
| Oct 22, 2024 | 1,224.00 | 1,228.00 | 1,209.12 | 1,218.00 | 1,218.00 | 1,344,001 |
| Oct 21, 2024 | 1,234.00 | 1,240.00 | 1,218.50 | 1,220.00 | 1,220.00 | 862,641 |
| Oct 18, 2024 | 1,228.00 | 1,238.00 | 1,220.00 | 1,232.00 | 1,232.00 | 608,615 |
| Oct 17, 2024 | 1,228.00 | 1,242.00 | 1,223.00 | 1,230.00 | 1,230.00 | 744,419 |
| Oct 16, 2024 | 1,229.36 | 1,226.00 | 1,215.49 | 1,224.00 | 1,224.00 | 634,580 |
| Oct 15, 2024 | 1,220.00 | 1,234.00 | 1,214.00 | 1,220.00 | 1,220.00 | 566,688 |
| Oct 14, 2024 | 1,220.00 | 1,226.00 | 1,208.00 | 1,226.00 | 1,226.00 | 741,219 |
| Oct 11, 2024 | 1,214.00 | 1,224.00 | 1,202.00 | 1,222.00 | 1,222.00 | 850,315 |
| Oct 10, 2024 | 1,218.00 | 1,219.40 | 1,198.00 | 1,210.00 | 1,210.00 | 307,816 |
| Oct 09, 2024 | 1,220.00 | 1,220.00 | 1,208.40 | 1,214.00 | 1,214.00 | 336,574 |
| Oct 08, 2024 | 1,220.00 | 1,226.00 | 1,208.00 | 1,210.00 | 1,210.00 | 680,252 |
| Oct 07, 2024 | 1,212.00 | 1,228.00 | 1,212.00 | 1,228.00 | 1,228.00 | 392,008 |
| Oct 04, 2024 | 1,198.00 | 1,224.00 | 1,196.00 | 1,222.00 | 1,222.00 | 430,830 |
| Oct 03, 2024 | 1,198.00 | 1,210.00 | 1,190.00 | 1,210.00 | 1,210.00 | 436,833 |
| Oct 02, 2024 | 1,188.00 | 1,204.00 | 1,188.00 | 1,198.00 | 1,198.00 | 407,126 |
| Oct 01, 2024 | 1,186.00 | 1,206.00 | 1,186.00 | 1,194.00 | 1,194.00 | 1,063,543 |
| Sep 30, 2024 | 1,190.00 | 1,202.00 | 1,186.00 | 1,190.00 | 1,190.00 | 799,278 |
| Sep 27, 2024 | 1,186.00 | 1,200.00 | 1,184.00 | 1,200.00 | 1,200.00 | 556,068 |
| Sep 26, 2024 | 1,190.00 | 1,196.00 | 1,180.00 | 1,192.00 | 1,192.00 | 481,815 |
| Sep 25, 2024 | 1,182.00 | 1,182.00 | 1,174.46 | 1,182.00 | 1,182.00 | 518,015 |
| Sep 24, 2024 | 1,194.00 | 1,198.00 | 1,174.88 | 1,182.00 | 1,182.00 | 319,025 |
| Sep 23, 2024 | 1,184.00 | 1,198.00 | 1,179.53 | 1,182.00 | 1,182.00 | 280,612 |
| Sep 20, 2024 | 1,190.00 | 1,200.00 | 1,182.00 | 1,184.00 | 1,184.00 | 392,950 |
| Sep 19, 2024 | 1,198.00 | 1,206.00 | 1,183.80 | 1,198.00 | 1,198.00 | 353,748 |
| Sep 18, 2024 | 1,190.00 | 1,197.97 | 1,182.00 | 1,184.00 | 1,184.00 | 260,874 |
| Sep 17, 2024 | 1,190.00 | 1,200.00 | 1,187.50 | 1,194.00 | 1,194.00 | 277,478 |
| Sep 16, 2024 | 1,182.00 | 1,197.79 | 1,176.00 | 1,188.00 | 1,188.00 | 274,275 |
| Sep 13, 2024 | 1,180.00 | 1,190.64 | 1,172.00 | 1,190.00 | 1,190.00 | 186,787 |
| Sep 12, 2024 | 1,174.00 | 1,189.30 | 1,165.99 | 1,178.00 | 1,178.00 | 288,453 |
| Sep 11, 2024 | 1,166.00 | 1,176.00 | 1,155.53 | 1,164.00 | 1,164.00 | 268,309 |
| Sep 10, 2024 | 1,174.00 | 1,176.00 | 1,167.00 | 1,170.00 | 1,170.00 | 128,806 |
| Sep 09, 2024 | 1,160.00 | 1,172.00 | 1,160.00 | 1,170.00 | 1,170.00 | 207,049 |
| Sep 06, 2024 | 1,166.00 | 1,180.00 | 1,150.00 | 1,154.00 | 1,154.00 | 354,061 |
| Sep 05, 2024 | 1,176.00 | 1,188.00 | 1,168.00 | 1,172.00 | 1,172.00 | 176,314 |
| Sep 04, 2024 | 1,174.00 | 1,188.00 | 1,160.00 | 1,176.00 | 1,176.00 | 321,103 |
| Sep 03, 2024 | 1,200.00 | 1,202.00 | 1,179.89 | 1,186.00 | 1,186.00 | 386,429 |
| Sep 02, 2024 | 1,200.00 | 1,207.82 | 1,184.00 | 1,190.00 | 1,190.00 | 390,674 |
| Aug 30, 2024 | 1,196.00 | 1,208.00 | 1,190.00 | 1,194.00 | 1,194.00 | 225,538 |
| Aug 29, 2024 | 1,188.00 | 1,198.37 | 1,180.00 | 1,198.00 | 1,198.00 | 217,912 |
| Aug 28, 2024 | 1,202.00 | 1,216.00 | 1,192.00 | 1,192.00 | 1,192.00 | 237,219 |
| Aug 27, 2024 | 1,214.00 | 1,222.00 | 1,200.14 | 1,206.00 | 1,206.00 | 270,069 |
| Aug 23, 2024 | 1,212.00 | 1,220.00 | 1,208.98 | 1,210.00 | 1,210.00 | 155,361 |
| Aug 22, 2024 | 1,222.00 | 1,224.00 | 1,214.00 | 1,216.00 | 1,216.00 | 170,536 |
| Aug 21, 2024 | 1,216.00 | 1,225.48 | 1,208.00 | 1,222.00 | 1,222.00 | 253,545 |
| Aug 20, 2024 | 1,214.00 | 1,230.00 | 1,210.00 | 1,214.00 | 1,214.00 | 165,458 |
| Aug 19, 2024 | 1,216.00 | 1,224.00 | 1,212.00 | 1,224.00 | 1,224.00 | 164,811 |
| Aug 16, 2024 | 1,216.00 | 1,230.00 | 1,210.00 | 1,222.00 | 1,222.00 | 204,213 |
| Aug 15, 2024 | 1,202.00 | 1,224.00 | 1,198.00 | 1,222.00 | 1,222.00 | 194,100 |
| Aug 14, 2024 | 1,208.00 | 1,214.00 | 1,190.00 | 1,204.00 | 1,204.00 | 200,621 |
| Aug 13, 2024 | 1,184.00 | 1,200.00 | 1,184.00 | 1,194.00 | 1,194.00 | 284,673 |
| Aug 12, 2024 | 1,186.00 | 1,202.00 | 1,186.00 | 1,190.00 | 1,190.00 | 234,039 |
| Aug 09, 2024 | 1,184.00 | 1,194.50 | 1,181.00 | 1,190.00 | 1,190.00 | 138,874 |
| Aug 08, 2024 | 1,176.00 | 1,187.03 | 1,162.89 | 1,182.00 | 1,182.00 | 127,509 |
| Aug 07, 2024 | 1,182.00 | 1,204.00 | 1,170.00 | 1,186.00 | 1,186.00 | 232,839 |
| Aug 06, 2024 | 1,180.00 | 1,180.00 | 1,154.00 | 1,170.00 | 1,170.00 | 567,744 |
| Aug 05, 2024 | 1,148.00 | 1,166.00 | 1,139.02 | 1,156.00 | 1,156.00 | 666,481 |
| Aug 02, 2024 | 1,236.00 | 1,236.00 | 1,186.00 | 1,190.00 | 1,190.00 | 405,347 |
| Aug 01, 2024 | 1,240.00 | 1,254.00 | 1,232.00 | 1,240.00 | 1,240.00 | 411,544 |
| Jul 31, 2024 | 1,226.00 | 1,244.00 | 1,224.16 | 1,240.00 | 1,240.00 | 442,736 |
| Jul 30, 2024 | 1,220.00 | 1,230.00 | 1,211.90 | 1,220.00 | 1,220.00 | 315,470 |
| Jul 29, 2024 | 1,224.00 | 1,228.00 | 1,210.00 | 1,216.00 | 1,216.00 | 326,806 |
| Jul 26, 2024 | 1,192.00 | 1,216.00 | 1,186.00 | 1,214.00 | 1,214.00 | 370,143 |
| Jul 25, 2024 | 1,198.00 | 1,202.00 | 1,183.76 | 1,198.00 | 1,198.00 | 389,868 |
| Jul 24, 2024 | 1,208.00 | 1,210.00 | 1,196.00 | 1,196.00 | 1,196.00 | 247,645 |
| Jul 23, 2024 | 1,206.00 | 1,216.00 | 1,206.00 | 1,212.00 | 1,212.00 | 397,331 |
| Jul 22, 2024 | 1,216.00 | 1,228.00 | 1,210.00 | 1,210.00 | 1,210.00 | 295,391 |
| Jul 19, 2024 | 1,224.00 | 1,230.00 | 1,214.00 | 1,214.00 | 1,214.00 | 245,732 |
| Jul 18, 2024 | 1,224.00 | 1,234.00 | 1,220.00 | 1,222.00 | 1,222.00 | 307,601 |
| Jul 17, 2024 | 1,220.00 | 1,226.11 | 1,216.00 | 1,218.00 | 1,218.00 | 247,860 |
| Jul 16, 2024 | 1,232.00 | 1,232.00 | 1,216.00 | 1,230.00 | 1,230.00 | 276,500 |
| Jul 15, 2024 | 1,222.00 | 1,232.00 | 1,216.60 | 1,228.00 | 1,228.00 | 284,344 |
| Jul 12, 2024 | 1,216.00 | 1,228.09 | 1,216.00 | 1,224.00 | 1,224.00 | 454,006 |
| Jul 11, 2024 | 1,224.00 | 1,229.23 | 1,216.00 | 1,226.00 | 1,226.00 | 481,383 |
| Jul 10, 2024 | 1,218.00 | 1,226.00 | 1,213.91 | 1,226.00 | 1,226.00 | 376,355 |
| Jul 09, 2024 | 1,210.00 | 1,220.00 | 1,206.00 | 1,216.00 | 1,216.00 | 316,543 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.