Lindsell Train Investment Trust Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	900.00	906.00	886.62	895.00	8.935	16,400
2023-09-22	880.00	904.40	870.00	891.00	8.896	9,700
2023-09-21	907.08	907.08	887.10	898.00	8.965	5,200
2023-09-20	892.00	903.81	880.00	902.00	9.005	23,000
2023-09-19	902.00	904.70	890.00	903.00	9.015	9,500
2023-09-18	890.00	903.00	880.00	903.00	9.015	8,400
2023-09-15	918.00	918.00	876.00	880.00	8.786	24,600
2023-09-14	892.00	909.94	888.75	892.00	8.906	9,100
2023-09-13	918.00	918.00	884.00	899.00	8.975	10,500
2023-09-12	918.00	918.00	890.64	901.00	8.995	8,000
2023-09-11	893.32	899.00	872.76	899.00	8.975	11,600
2023-09-08	880.00	906.00	880.00	899.00	8.975	3,900
2023-09-07	880.00	901.00	880.00	900.00	8.985	6,900
2023-09-06	894.00	926.00	887.36	906.00	9.045	13,600
2023-09-05	904.00	912.00	898.00	898.00	8.965	12,300
2023-09-04	896.00	920.00	892.00	917.00	9.155	15,700
2023-09-01	890.00	915.00	882.20	915.00	9.135	17,500
2023-08-31	900.00	906.00	870.42	900.00	8.985	12,800
2023-08-30	890.00	894.00	864.00	880.00	8.786	15,200
2023-08-29	880.00	910.00	850.00	879.00	8.776	20,400
2023-08-25	866.00	871.53	822.00	867.00	8.656	30,000
2023-08-24	900.00	910.56	866.00	866.00	8.646	22,900
2023-08-23	910.00	918.70	897.00	900.00	8.985	38,400
2023-08-22	900.00	910.36	893.02	908.00	9.065	11,200
2023-08-21	906.00	918.40	898.00	912.00	9.105	7,900
2023-08-18	896.00	924.04	890.00	890.00	8.886	16,300
2023-08-17	906.00	927.40	890.00	918.00	9.165	13,600
2023-08-16	904.00	937.18	890.00	923.00	9.215	31,400
2023-08-15	950.00	951.64	888.20	924.00	9.225	14,900
2023-08-14	922.00	939.60	863.72	922.00	9.205	12,000
2023-08-11	960.00	960.00	919.98	931.00	9.295	35,600
2023-08-10	950.00	964.40	862.00	955.00	9.534	24,800
2023-08-09	998.00	1,002.00	951.30	970.00	9.679	5,300
2023-08-08	966.00	991.60	954.00	968.00	9.659	15,000
2023-08-07	964.00	988.84	964.00	984.00	9.819	6,900
2023-08-04	990.00	990.00	965.60	972.00	9.699	36,100
2023-08-03	980.00	998.00	968.00	992.50	9.904	34,700
2023-08-02	986.00	1,005.00	962.00	980.00	9.779	38,200
2023-08-01	1,020.00	1,027.11	968.00	995.00	9.929	55,000
2023-07-31	1,030.00	1,040.00	980.00	1,000.00	9.978	37,400
2023-07-28	1,010.00	1,045.00	1,005.15	1,027.50	10.253	10,100
2023-07-27	1,025.00	1,039.55	984.00	1,022.50	10.203	3,400
2023-07-26	1,028.80	1,028.80	1,001.11	1,009.50	10.073	3,200
2023-07-25	986.00	1,031.90	986.00	1,020.50	10.183	2,500
2023-07-24	992.00	1,020.00	992.00	1,007.00	10.048	10,700
2023-07-21	1,000.00	1,030.00	997.12	1,009.00	10.068	24,700
2023-07-20	1,000.00	1,019.32	998.24	1,007.00	10.048	40,300
2023-07-19	1,005.00	1,020.00	996.96	1,002.00	9.998	18,200
2023-07-18	1,000.00	1,015.00	984.00	984.00	9.819	7,500
2023-07-17	982.62	1,003.62	982.62	989.00	9.869	3,700
2023-07-14	980.00	1,012.44	980.00	1,002.00	9.998	600
2023-07-13	980.00	1,010.00	980.00	1,000.00	9.978	3,800
2023-07-12	1,000.00	1,010.00	989.20	999.50	9.973	22,500
2023-07-11	1,010.00	1,015.00	984.00	1,002.00	9.998	3,100
2023-07-10	1,010.00	1,010.00	986.00	997.00	9.949	23,400
2023-07-07	1,010.00	1,010.00	975.60	995.00	9.929	14,600
2023-07-06	997.84	1,005.00	976.16	995.00	9.929	18,100
2023-07-05	984.00	1,003.22	978.00	999.50	9.973	10,300
2023-07-04	972.00	1,005.00	972.00	998.00	9.958	4,100
2023-07-03	972.00	990.00	972.00	985.00	9.829	13,500

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.