Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 830.00 | 850.00 | 798.00 | 810.00 | 8.087 | 71,900 |
| 2024-06-11 | 840.00 | 856.01 | 834.00 | 846.00 | 8.446 | 44,600 |
| 2024-06-10 | 846.00 | 868.00 | 836.00 | 848.00 | 8.466 | 161,100 |
| 2024-06-07 | 834.00 | 868.00 | 820.20 | 845.00 | 8.436 | 67,600 |
| 2024-06-06 | 824.00 | 842.00 | 813.88 | 822.00 | 8.207 | 42,900 |
| 2024-06-05 | 828.00 | 874.00 | 816.32 | 826.00 | 8.247 | 167,300 |
| 2024-06-04 | 804.00 | 820.00 | 800.00 | 818.00 | 8.167 | 48,000 |
| 2024-06-03 | 810.00 | 828.00 | 804.00 | 828.00 | 8.267 | 30,700 |
| 2024-05-31 | 818.00 | 823.16 | 808.00 | 808.00 | 8.067 | 13,400 |
| 2024-05-30 | 806.00 | 814.28 | 804.00 | 804.00 | 8.027 | 19,700 |
| 2024-05-29 | 806.00 | 828.00 | 805.81 | 811.00 | 8.097 | 47,500 |
| 2024-05-28 | 812.00 | 818.80 | 799.96 | 811.00 | 8.097 | 31,000 |
| 2024-05-24 | 816.00 | 818.00 | 800.00 | 810.00 | 8.087 | 22,700 |
| 2024-05-23 | 806.00 | 818.00 | 797.60 | 818.00 | 8.167 | 44,400 |
| 2024-05-22 | 814.00 | 820.00 | 801.20 | 820.00 | 8.187 | 24,200 |
| 2024-05-21 | 806.00 | 815.00 | 798.67 | 804.00 | 8.027 | 90,500 |
| 2024-05-20 | 810.00 | 816.00 | 794.00 | 809.00 | 8.077 | 38,600 |
| 2024-05-17 | 814.00 | 814.00 | 799.92 | 806.00 | 8.047 | 13,100 |
| 2024-05-16 | 794.00 | 810.30 | 786.00 | 808.00 | 8.067 | 25,300 |
| 2024-05-15 | 796.00 | 812.00 | 796.00 | 806.00 | 8.047 | 57,900 |
| 2024-05-14 | 796.00 | 810.00 | 791.60 | 800.00 | 7.987 | 51,100 |
| 2024-05-13 | 808.00 | 808.00 | 786.00 | 788.00 | 7.867 | 39,900 |
| 2024-05-10 | 798.00 | 808.00 | 787.71 | 801.00 | 7.997 | 37,700 |
| 2024-05-09 | 794.00 | 808.00 | 789.20 | 808.00 | 8.067 | 30,700 |
| 2024-05-08 | 810.00 | 814.00 | 788.65 | 802.00 | 8.007 | 26,700 |
| 2024-05-07 | 808.00 | 818.00 | 783.75 | 809.00 | 8.077 | 67,000 |
| 2024-05-03 | 794.00 | 816.00 | 792.00 | 816.00 | 8.147 | 31,700 |
| 2024-05-02 | 794.00 | 810.38 | 791.60 | 799.00 | 7.977 | 10,300 |
| 2024-05-01 | 800.00 | 803.60 | 784.00 | 796.00 | 7.947 | 13,000 |
| 2024-04-30 | 796.00 | 801.32 | 786.08 | 794.00 | 7.927 | 39,700 |
| 2024-04-29 | 816.00 | 820.00 | 786.00 | 794.00 | 7.927 | 62,900 |
| 2024-04-26 | 790.00 | 816.00 | 787.50 | 804.00 | 8.027 | 37,000 |
| 2024-04-25 | 800.00 | 808.00 | 790.00 | 796.00 | 7.947 | 30,300 |
| 2024-04-24 | 798.00 | 806.68 | 793.69 | 798.00 | 7.967 | 37,500 |
| 2024-04-23 | 800.00 | 810.48 | 794.02 | 806.00 | 8.047 | 35,500 |
| 2024-04-22 | 804.00 | 816.60 | 787.28 | 804.00 | 8.027 | 41,100 |
| 2024-04-19 | 810.00 | 810.00 | 782.00 | 790.00 | 7.887 | 53,300 |
| 2024-04-18 | 800.00 | 810.00 | 793.79 | 795.00 | 7.937 | 29,800 |
| 2024-04-17 | 796.00 | 811.00 | 791.96 | 807.00 | 8.057 | 28,400 |
| 2024-04-16 | 804.00 | 810.00 | 784.00 | 800.00 | 7.987 | 24,200 |
| 2024-04-15 | 798.00 | 806.64 | 790.00 | 802.00 | 8.007 | 18,900 |
| 2024-04-12 | 802.00 | 810.00 | 794.00 | 808.00 | 8.067 | 28,300 |
| 2024-04-11 | 800.00 | 811.00 | 790.00 | 796.00 | 7.947 | 58,900 |
| 2024-04-10 | 800.00 | 812.20 | 793.00 | 797.00 | 7.957 | 68,000 |
| 2024-04-09 | 788.00 | 807.80 | 782.00 | 793.00 | 7.917 | 37,600 |
| 2024-04-08 | 806.00 | 809.60 | 786.00 | 798.00 | 7.967 | 39,200 |
| 2024-04-05 | 794.00 | 802.72 | 782.00 | 792.00 | 7.907 | 27,400 |
| 2024-04-04 | 782.00 | 806.78 | 782.00 | 795.00 | 7.937 | 39,400 |
| 2024-04-03 | 794.00 | 810.00 | 790.00 | 806.00 | 8.047 | 39,100 |
| 2024-04-02 | 810.00 | 821.32 | 795.40 | 802.00 | 8.007 | 24,000 |
| 2024-03-28 | 798.00 | 814.80 | 782.00 | 801.00 | 7.997 | 75,900 |
| 2024-03-27 | 814.00 | 819.00 | 810.00 | 819.00 | 8.177 | 17,200 |
| 2024-03-26 | 808.00 | 823.17 | 802.76 | 816.00 | 8.147 | 44,600 |
| 2024-03-25 | 823.00 | 823.00 | 809.09 | 821.00 | 8.197 | 23,000 |
| 2024-03-22 | 828.00 | 828.00 | 806.00 | 806.00 | 8.047 | 37,300 |
| 2024-03-21 | 810.00 | 826.00 | 798.00 | 810.00 | 8.087 | 54,500 |
| 2024-03-20 | 798.00 | 810.00 | 784.00 | 798.00 | 7.967 | 22,100 |
| 2024-03-19 | 795.02 | 806.00 | 794.78 | 799.00 | 7.977 | 14,400 |
| 2024-03-18 | 796.00 | 817.12 | 784.00 | 797.00 | 7.957 | 28,500 |
| 2024-03-15 | 802.00 | 808.00 | 776.00 | 798.00 | 7.967 | 29,100 |
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.