Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 858.00 | 872.00 | 836.02 | 848.00 | 8.466 | 29,400 |
| 2023-12-15 | 842.00 | 858.00 | 840.00 | 842.00 | 8.406 | 30,000 |
| 2023-12-14 | 866.00 | 866.00 | 833.28 | 850.00 | 8.486 | 39,300 |
| 2023-12-13 | 852.00 | 852.00 | 832.34 | 835.00 | 8.336 | 18,000 |
| 2023-12-12 | 868.00 | 868.00 | 826.57 | 840.00 | 8.386 | 46,400 |
| 2023-12-11 | 848.00 | 856.00 | 830.00 | 841.00 | 8.396 | 19,600 |
| 2023-12-08 | 840.00 | 848.39 | 832.00 | 839.00 | 8.376 | 14,300 |
| 2023-12-07 | 856.00 | 860.00 | 840.00 | 851.00 | 8.496 | 13,300 |
| 2023-12-06 | 842.00 | 855.36 | 840.00 | 852.00 | 8.506 | 26,600 |
| 2023-12-05 | 844.00 | 870.00 | 844.00 | 852.00 | 8.506 | 49,500 |
| 2023-12-04 | 870.00 | 878.76 | 856.00 | 872.00 | 8.706 | 13,700 |
| 2023-12-01 | 880.00 | 880.00 | 854.00 | 865.00 | 8.636 | 15,700 |
| 2023-11-30 | 862.00 | 878.26 | 861.43 | 875.00 | 8.736 | 9,600 |
| 2023-11-29 | 882.00 | 895.10 | 872.00 | 872.00 | 8.706 | 10,200 |
| 2023-11-28 | 878.00 | 902.36 | 878.00 | 878.00 | 8.766 | 8,800 |
| 2023-11-27 | 886.00 | 898.00 | 868.00 | 877.00 | 8.756 | 8,200 |
| 2023-11-24 | 860.00 | 890.00 | 860.00 | 890.00 | 8.886 | 12,900 |
| 2023-11-23 | 880.00 | 890.00 | 873.08 | 876.00 | 8.746 | 6,200 |
| 2023-11-22 | 890.00 | 911.02 | 887.59 | 890.00 | 8.886 | 3,400 |
| 2023-11-21 | 914.00 | 918.00 | 880.00 | 887.00 | 8.856 | 50,900 |
| 2023-11-20 | 914.00 | 917.61 | 886.12 | 915.00 | 9.135 | 5,300 |
| 2023-11-17 | 870.00 | 911.65 | 870.00 | 890.00 | 8.886 | 13,300 |
| 2023-11-16 | 906.00 | 914.00 | 896.10 | 903.00 | 9.015 | 9,100 |
| 2023-11-15 | 906.00 | 920.00 | 890.80 | 897.00 | 8.955 | 37,500 |
| 2023-11-14 | 840.00 | 908.00 | 832.00 | 884.00 | 8.826 | 31,100 |
| 2023-11-13 | 828.00 | 862.00 | 825.40 | 826.00 | 8.247 | 18,300 |
| 2023-11-10 | 844.00 | 870.00 | 839.34 | 844.00 | 8.426 | 16,800 |
| 2023-11-09 | 854.00 | 866.00 | 846.00 | 860.00 | 8.586 | 12,700 |
| 2023-11-08 | 862.00 | 868.00 | 846.00 | 868.00 | 8.666 | 6,600 |
| 2023-11-07 | 844.00 | 889.68 | 836.00 | 852.00 | 8.506 | 29,800 |
| 2023-11-06 | 838.00 | 857.58 | 833.20 | 851.00 | 8.496 | 36,700 |
| 2023-11-03 | 830.00 | 846.25 | 827.71 | 833.00 | 8.316 | 36,700 |
| 2023-11-02 | 824.00 | 844.00 | 820.00 | 830.00 | 8.287 | 29,700 |
| 2023-11-01 | 832.00 | 844.00 | 816.00 | 824.00 | 8.227 | 7,900 |
| 2023-10-31 | 836.00 | 850.00 | 811.40 | 831.00 | 8.297 | 16,300 |
| 2023-10-30 | 802.00 | 848.00 | 802.00 | 836.00 | 8.346 | 13,400 |
| 2023-10-27 | 840.00 | 844.00 | 835.00 | 835.00 | 8.336 | 3,700 |
| 2023-10-26 | 798.00 | 834.68 | 796.00 | 830.00 | 8.287 | 19,200 |
| 2023-10-25 | 810.00 | 824.00 | 800.00 | 824.00 | 8.227 | 20,700 |
| 2023-10-24 | 820.00 | 835.60 | 713.92 | 782.00 | 7.807 | 47,400 |
| 2023-10-23 | 836.00 | 843.92 | 818.00 | 824.00 | 8.227 | 15,500 |
| 2023-10-20 | 838.00 | 860.60 | 835.80 | 839.00 | 8.376 | 24,300 |
| 2023-10-19 | 846.00 | 858.48 | 845.00 | 846.00 | 8.446 | 3,700 |
| 2023-10-18 | 850.00 | 870.00 | 842.00 | 857.00 | 8.556 | 24,100 |
| 2023-10-17 | 856.00 | 876.00 | 845.92 | 863.00 | 8.616 | 4,800 |
| 2023-10-16 | 864.00 | 864.00 | 843.42 | 858.00 | 8.566 | 18,200 |
| 2023-10-13 | 850.00 | 870.00 | 844.00 | 862.00 | 8.606 | 6,800 |
| 2023-10-12 | 862.00 | 882.00 | 856.00 | 870.00 | 8.686 | 21,100 |
| 2023-10-11 | 868.00 | 880.00 | 863.80 | 871.00 | 8.696 | 6,800 |
| 2023-10-10 | 858.00 | 881.00 | 858.00 | 881.00 | 8.796 | 7,000 |
| 2023-10-09 | 880.00 | 884.00 | 850.00 | 868.00 | 8.666 | 14,700 |
| 2023-10-06 | 870.00 | 890.00 | 866.00 | 881.00 | 8.796 | 5,200 |
| 2023-10-05 | 874.00 | 885.18 | 868.00 | 884.00 | 8.826 | 3,100 |
| 2023-10-04 | 878.00 | 898.00 | 865.81 | 888.00 | 8.866 | 8,400 |
| 2023-10-03 | 890.00 | 890.00 | 866.00 | 880.00 | 8.786 | 20,700 |
| 2023-10-02 | 890.00 | 890.00 | 875.00 | 884.00 | 8.826 | 12,400 |
| 2023-09-29 | 878.00 | 892.49 | 870.00 | 886.00 | 8.846 | 14,300 |
| 2023-09-28 | 880.00 | 892.00 | 870.00 | 888.00 | 8.866 | 11,900 |
| 2023-09-27 | 900.00 | 900.00 | 870.00 | 870.00 | 8.686 | 9,800 |
| 2023-09-26 | 895.50 | 895.50 | 883.72 | 893.00 | 8.915 | 5,100 |
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.