Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 828.00 | 829.44 | 786.00 | 800.00 | 7.987 | 84,100 |
| 2024-03-13 | 812.00 | 816.00 | 790.00 | 790.00 | 7.887 | 22,500 |
| 2024-03-12 | 814.00 | 830.00 | 799.26 | 807.00 | 8.057 | 62,300 |
| 2024-03-11 | 828.00 | 830.00 | 804.12 | 815.00 | 8.137 | 41,300 |
| 2024-03-08 | 810.00 | 819.99 | 796.00 | 818.00 | 8.167 | 13,000 |
| 2024-03-07 | 808.00 | 827.28 | 802.64 | 805.00 | 8.037 | 7,100 |
| 2024-03-06 | 800.00 | 836.00 | 796.75 | 821.00 | 8.197 | 24,200 |
| 2024-03-05 | 782.00 | 800.00 | 778.00 | 796.00 | 7.947 | 37,700 |
| 2024-03-04 | 778.00 | 804.53 | 778.00 | 797.00 | 7.957 | 47,300 |
| 2024-03-01 | 800.00 | 800.00 | 776.00 | 778.00 | 7.767 | 34,200 |
| 2024-02-29 | 800.00 | 800.00 | 778.00 | 778.00 | 7.767 | 63,000 |
| 2024-02-28 | 824.00 | 824.00 | 790.00 | 796.00 | 7.947 | 103,200 |
| 2024-02-27 | 810.00 | 824.16 | 798.00 | 798.00 | 7.967 | 61,900 |
| 2024-02-26 | 824.00 | 836.35 | 804.96 | 808.00 | 8.067 | 14,400 |
| 2024-02-23 | 818.00 | 834.20 | 806.00 | 806.00 | 8.047 | 87,200 |
| 2024-02-22 | 820.00 | 828.00 | 812.00 | 812.00 | 8.107 | 38,900 |
| 2024-02-21 | 824.00 | 836.00 | 818.00 | 818.00 | 8.167 | 53,200 |
| 2024-02-20 | 842.00 | 842.00 | 804.00 | 830.00 | 8.287 | 41,700 |
| 2024-02-19 | 842.00 | 843.00 | 836.00 | 843.00 | 8.416 | 11,600 |
| 2024-02-16 | 842.00 | 842.46 | 835.42 | 842.00 | 8.406 | 128,800 |
| 2024-02-15 | 842.00 | 845.00 | 837.34 | 845.00 | 8.436 | 37,800 |
| 2024-02-14 | 850.00 | 850.00 | 839.50 | 840.00 | 8.386 | 9,100 |
| 2024-02-13 | 844.00 | 848.00 | 840.00 | 845.00 | 8.436 | 61,800 |
| 2024-02-12 | 850.00 | 852.00 | 836.00 | 844.00 | 8.426 | 58,000 |
| 2024-02-09 | 854.00 | 861.00 | 847.20 | 861.00 | 8.596 | 9,200 |
| 2024-02-08 | 872.00 | 884.00 | 852.16 | 856.00 | 8.546 | 29,600 |
| 2024-02-07 | 850.00 | 870.00 | 850.00 | 854.00 | 8.526 | 8,700 |
| 2024-02-06 | 856.00 | 870.00 | 840.97 | 850.00 | 8.486 | 34,900 |
| 2024-02-05 | 848.00 | 855.54 | 840.00 | 840.00 | 8.386 | 20,700 |
| 2024-02-02 | 864.00 | 864.00 | 840.00 | 852.00 | 8.506 | 19,500 |
| 2024-02-01 | 852.00 | 862.00 | 840.00 | 848.00 | 8.466 | 18,000 |
| 2024-01-31 | 864.00 | 870.00 | 840.00 | 861.00 | 8.596 | 39,900 |
| 2024-01-30 | 878.00 | 884.98 | 864.00 | 870.00 | 8.686 | 10,900 |
| 2024-01-29 | 876.00 | 891.05 | 860.00 | 868.00 | 8.666 | 20,800 |
| 2024-01-26 | 870.00 | 910.00 | 858.10 | 886.00 | 8.846 | 18,300 |
| 2024-01-25 | 870.00 | 876.88 | 858.60 | 864.00 | 8.626 | 26,200 |
| 2024-01-24 | 890.00 | 900.00 | 868.00 | 874.00 | 8.726 | 12,700 |
| 2024-01-23 | 864.00 | 888.00 | 864.00 | 878.00 | 8.766 | 10,800 |
| 2024-01-22 | 858.00 | 888.00 | 853.82 | 877.00 | 8.756 | 42,000 |
| 2024-01-19 | 838.00 | 886.00 | 832.00 | 868.00 | 8.666 | 75,300 |
| 2024-01-18 | 846.00 | 846.00 | 828.00 | 828.00 | 8.267 | 33,800 |
| 2024-01-17 | 836.00 | 848.78 | 836.00 | 841.00 | 8.396 | 11,800 |
| 2024-01-16 | 840.00 | 852.00 | 835.14 | 836.00 | 8.346 | 28,100 |
| 2024-01-15 | 860.00 | 860.00 | 836.92 | 843.00 | 8.416 | 35,900 |
| 2024-01-12 | 858.00 | 866.00 | 850.22 | 856.00 | 8.546 | 77,200 |
| 2024-01-11 | 870.00 | 874.41 | 863.36 | 868.00 | 8.666 | 11,500 |
| 2024-01-10 | 869.70 | 869.70 | 860.47 | 869.00 | 8.676 | 9,500 |
| 2024-01-09 | 870.00 | 875.00 | 862.26 | 875.00 | 8.736 | 4,500 |
| 2024-01-08 | 862.00 | 880.00 | 854.00 | 866.00 | 8.646 | 16,200 |
| 2024-01-05 | 880.00 | 887.40 | 880.00 | 880.00 | 8.786 | 2,600 |
| 2024-01-04 | 888.00 | 890.00 | 870.96 | 890.00 | 8.886 | 17,600 |
| 2024-01-03 | 862.00 | 885.96 | 852.12 | 884.00 | 8.826 | 16,200 |
| 2024-01-02 | 838.00 | 873.27 | 838.00 | 857.00 | 8.556 | 25,000 |
| 2023-12-29 | 866.00 | 882.00 | 846.00 | 864.00 | 8.626 | 17,500 |
| 2023-12-28 | 880.00 | 880.00 | 847.97 | 865.00 | 8.636 | 5,500 |
| 2023-12-27 | 850.00 | 875.60 | 848.00 | 872.00 | 8.706 | 14,400 |
| 2023-12-22 | 853.12 | 868.00 | 853.12 | 868.00 | 8.666 | 1,300 |
| 2023-12-21 | 860.00 | 869.00 | 851.00 | 855.00 | 8.536 | 9,000 |
| 2023-12-20 | 852.00 | 884.00 | 842.00 | 856.00 | 8.546 | 52,300 |
| 2023-12-19 | 858.00 | 872.00 | 830.71 | 848.00 | 8.466 | 17,600 |
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.