Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 778.00 | 794.16 | 772.00 | 772.00 | 7.712 | 15,700 |
| 2024-09-04 | 772.00 | 792.94 | 771.43 | 783.00 | 7.822 | 44,800 |
| 2024-09-03 | 792.00 | 818.00 | 774.00 | 785.00 | 7.842 | 27,000 |
| 2024-09-02 | 812.00 | 819.75 | 799.51 | 811.00 | 8.102 | 63,300 |
| 2024-08-30 | 800.00 | 810.00 | 785.37 | 796.00 | 7.952 | 37,200 |
| 2024-08-29 | 804.60 | 806.00 | 784.00 | 797.00 | 7.962 | 26,200 |
| 2024-08-28 | 796.00 | 807.92 | 786.53 | 797.00 | 7.962 | 22,300 |
| 2024-08-27 | 798.00 | 808.00 | 794.05 | 800.00 | 7.992 | 20,400 |
| 2024-08-23 | 804.00 | 804.00 | 781.45 | 798.00 | 7.972 | 37,100 |
| 2024-08-22 | 780.00 | 800.00 | 774.71 | 789.00 | 7.882 | 19,700 |
| 2024-08-21 | 784.00 | 806.00 | 770.00 | 795.00 | 7.942 | 71,800 |
| 2024-08-20 | 796.00 | 802.00 | 774.00 | 799.00 | 7.982 | 40,000 |
| 2024-08-19 | 784.00 | 796.00 | 751.60 | 793.00 | 7.922 | 52,800 |
| 2024-08-16 | 770.00 | 780.00 | 750.00 | 777.00 | 7.762 | 54,800 |
| 2024-08-15 | 780.00 | 790.00 | 740.00 | 775.00 | 7.742 | 36,700 |
| 2024-08-14 | 760.00 | 776.97 | 760.00 | 773.00 | 7.722 | 18,900 |
| 2024-08-13 | 784.00 | 790.00 | 766.56 | 779.00 | 7.782 | 20,500 |
| 2024-08-12 | 768.00 | 784.00 | 756.00 | 784.00 | 7.832 | 23,200 |
| 2024-08-09 | 768.00 | 783.79 | 748.00 | 760.00 | 7.592 | 78,900 |
| 2024-08-08 | 800.00 | 800.00 | 742.83 | 768.00 | 7.672 | 61,000 |
| 2024-08-07 | 828.00 | 836.00 | 800.00 | 819.00 | 8.177 | 57,900 |
| 2024-08-06 | 770.00 | 818.00 | 770.00 | 805.00 | 8.037 | 43,100 |
| 2024-08-05 | 804.00 | 810.00 | 745.40 | 788.00 | 7.867 | 105,300 |
| 2024-08-02 | 812.00 | 836.00 | 804.00 | 804.00 | 8.027 | 15,100 |
| 2024-08-01 | 836.00 | 838.00 | 815.80 | 822.00 | 8.207 | 26,200 |
| 2024-07-31 | 806.00 | 838.00 | 802.00 | 838.00 | 8.366 | 22,300 |
| 2024-07-30 | 800.00 | 828.80 | 800.00 | 817.00 | 8.157 | 30,900 |
| 2024-07-29 | 802.00 | 831.84 | 802.00 | 818.00 | 8.167 | 21,100 |
| 2024-07-26 | 822.00 | 826.00 | 803.90 | 813.00 | 8.117 | 12,900 |
| 2024-07-25 | 830.00 | 830.00 | 801.14 | 818.00 | 8.167 | 14,800 |
| 2024-07-24 | 818.00 | 827.43 | 802.00 | 815.00 | 8.137 | 45,100 |
| 2024-07-23 | 816.00 | 830.00 | 816.00 | 828.00 | 8.267 | 62,800 |
| 2024-07-22 | 816.00 | 828.00 | 812.38 | 822.00 | 8.207 | 13,700 |
| 2024-07-19 | 816.00 | 833.62 | 808.00 | 815.00 | 8.137 | 13,700 |
| 2024-07-18 | 818.00 | 824.00 | 817.94 | 820.00 | 8.187 | 23,300 |
| 2024-07-17 | 818.80 | 828.00 | 818.80 | 828.00 | 8.267 | 29,100 |
| 2024-07-16 | 816.00 | 840.96 | 814.00 | 824.00 | 8.227 | 31,800 |
| 2024-07-15 | 830.00 | 843.78 | 825.00 | 835.00 | 8.336 | 13,200 |
| 2024-07-12 | 812.00 | 838.00 | 812.00 | 825.00 | 8.237 | 22,600 |
| 2024-07-11 | 808.00 | 836.50 | 808.00 | 826.00 | 8.247 | 50,700 |
| 2024-07-10 | 834.00 | 835.20 | 815.20 | 823.00 | 8.217 | 12,900 |
| 2024-07-09 | 818.00 | 835.60 | 808.00 | 818.00 | 8.167 | 50,200 |
| 2024-07-08 | 820.00 | 829.30 | 810.10 | 813.00 | 8.117 | 25,700 |
| 2024-07-05 | 842.00 | 842.00 | 812.96 | 817.00 | 8.157 | 7,500 |
| 2024-07-04 | 832.00 | 832.00 | 817.60 | 826.00 | 8.247 | 14,100 |
| 2024-07-03 | 828.00 | 828.00 | 809.88 | 813.00 | 8.117 | 29,300 |
| 2024-07-02 | 822.00 | 832.80 | 820.00 | 826.00 | 8.247 | 31,900 |
| 2024-07-01 | 822.00 | 844.04 | 821.22 | 823.00 | 8.217 | 11,300 |
| 2024-06-28 | 826.00 | 848.64 | 812.00 | 822.00 | 8.207 | 29,600 |
| 2024-06-27 | 848.00 | 862.16 | 810.00 | 810.00 | 8.087 | 24,100 |
| 2024-06-26 | 842.00 | 862.00 | 836.76 | 851.00 | 8.496 | 32,100 |
| 2024-06-25 | 862.00 | 862.00 | 830.00 | 842.00 | 8.406 | 34,500 |
| 2024-06-24 | 842.00 | 869.10 | 842.00 | 851.00 | 8.496 | 13,100 |
| 2024-06-21 | 864.00 | 864.00 | 839.28 | 864.00 | 8.626 | 17,300 |
| 2024-06-20 | 822.00 | 861.57 | 822.00 | 852.00 | 8.506 | 65,500 |
| 2024-06-19 | 838.00 | 858.00 | 825.00 | 842.00 | 8.406 | 36,700 |
| 2024-06-18 | 800.00 | 845.14 | 800.00 | 836.00 | 8.346 | 29,200 |
| 2024-06-17 | 810.00 | 828.93 | 803.96 | 817.00 | 8.157 | 26,800 |
| 2024-06-14 | 814.00 | 820.08 | 810.29 | 813.00 | 8.117 | 20,800 |
| 2024-06-13 | 820.00 | 822.00 | 798.00 | 807.00 | 8.057 | 54,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 0.2800 GBP |
| 2025-08-21 | 42.0000 GBP |
| 2024-08-08 | 51.5000 GBP |
| 2023-08-10 | 51.5000 GBP |
| 2022-08-11 | 53.0000 GBP |
| 2021-08-12 | 50.0000 GBP |
| 2020-08-13 | 44.0000 GBP |
| 2019-08-15 | 29.5000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.