Lindsell Train Investment Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	982.00	998.00	968.88	982.00	9.799	13,200
2023-06-29	974.00	990.00	967.60	982.00	9.799	56,700
2023-06-28	976.00	998.00	974.00	987.00	9.849	11,400
2023-06-27	982.00	1,000.00	970.00	988.00	9.859	11,000
2023-06-26	984.00	1,020.00	974.41	1,010.00	10.078	12,200
2023-06-23	984.00	1,003.32	984.00	1,002.00	9.998	6,800
2023-06-22	1,005.00	1,020.00	989.97	1,002.00	9.998	7,300
2023-06-21	1,020.00	1,020.00	986.40	1,000.00	9.978	6,800
2023-06-20	992.24	1,015.20	991.47	1,003.00	10.008	2,900
2023-06-19	1,010.00	1,025.00	995.75	1,005.00	10.028	6,200
2023-06-16	1,010.00	1,015.00	971.59	980.00	9.779	39,700
2023-06-15	994.00	1,010.00	956.00	995.00	9.929	15,500
2023-06-14	1,025.00	1,029.11	994.00	994.00	9.919	16,000
2023-06-13	1,020.00	1,025.00	999.76	1,010.00	10.078	4,000
2023-06-12	1,020.00	1,034.00	1,005.35	1,022.50	10.203	9,600
2023-06-09	1,005.00	1,030.00	1,005.00	1,030.00	10.278	3,500
2023-06-08	1,000.00	1,045.00	1,000.00	1,022.50	10.203	14,000
2023-06-07	1,040.00	1,050.00	993.75	1,012.50	10.103	98,400
2023-06-06	1,020.00	1,024.78	986.95	1,006.00	10.038	16,300
2023-06-05	1,005.00	1,040.60	1,000.00	1,022.50	10.203	23,200
2023-06-02	1,005.00	1,040.60	1,000.00	1,030.00	10.278	7,400
2023-06-01	1,020.00	1,035.00	1,004.93	1,022.50	10.203	6,200
2023-05-31	1,040.00	1,040.00	1,000.00	1,025.00	10.228	15,000
2023-05-30	1,025.00	1,050.00	1,010.00	1,030.00	10.278	5,500
2023-05-26	1,035.00	1,035.00	1,011.26	1,035.00	10.328	10,600
2023-05-25	1,015.74	1,030.00	1,008.00	1,020.00	10.178	8,400
2023-05-24	1,035.00	1,035.00	1,009.10	1,025.00	10.228	9,800
2023-05-23	1,005.00	1,040.00	1,005.00	1,022.50	10.203	14,400
2023-05-22	1,025.00	1,040.00	1,007.30	1,022.50	10.203	17,700
2023-05-19	1,035.00	1,040.00	1,025.00	1,037.50	10.353	20,300
2023-05-18	1,035.00	1,048.99	1,029.34	1,042.50	10.403	24,500
2023-05-17	1,025.00	1,050.00	1,020.00	1,050.00	10.477	10,700
2023-05-16	1,025.00	1,054.10	1,025.00	1,050.00	10.477	19,600
2023-05-15	1,065.00	1,065.00	1,020.00	1,050.00	10.477	21,800
2023-05-12	1,065.00	1,065.00	1,020.00	1,050.00	10.477	34,600
2023-05-11	1,045.00	1,064.50	1,029.50	1,037.50	10.353	7,300
2023-05-10	1,045.00	1,045.00	1,017.35	1,032.50	10.303	9,100
2023-05-09	1,050.00	1,050.00	1,010.00	1,027.50	10.253	19,300
2023-05-05	1,045.00	1,048.00	1,020.00	1,025.00	10.228	18,100
2023-05-04	1,027.50	1,045.00	1,018.75	1,037.50	10.353	12,200
2023-05-03	1,020.00	1,041.80	1,020.00	1,032.50	10.303	7,400
2023-05-02	1,025.75	1,045.00	1,025.75	1,035.00	10.328	6,500
2023-04-28	1,045.00	1,050.00	1,038.15	1,040.00	10.378	19,100
2023-04-27	1,030.00	1,070.00	1,022.00	1,050.00	10.477	18,800
2023-04-26	1,055.00	1,080.00	1,015.00	1,047.50	10.452	8,100
2023-04-25	1,050.00	1,065.00	1,020.00	1,040.00	10.378	10,100
2023-04-24	1,050.00	1,070.00	1,020.00	1,025.00	10.228	17,500
2023-04-21	1,070.00	1,080.00	1,030.00	1,030.00	10.278	20,600
2023-04-20	1,026.84	1,055.05	1,026.84	1,042.50	10.403	11,400
2023-04-19	1,030.00	1,055.00	1,030.00	1,030.00	10.278	9,900
2023-04-18	1,025.00	1,044.60	1,005.00	1,035.00	10.328	14,100
2023-04-17	1,000.00	1,060.00	1,000.00	1,040.00	10.378	29,700
2023-04-14	1,015.00	1,050.00	972.00	1,032.50	10.303	36,000
2023-04-13	1,020.00	1,045.00	994.00	1,013.00	10.108	10,200
2023-04-12	1,040.00	1,095.00	1,000.00	1,032.50	10.303	102,100
2023-04-11	1,075.00	1,090.00	1,048.00	1,070.00	10.677	9,800
2023-04-06	1,040.00	1,047.50	1,032.30	1,047.50	10.452	15,800
2023-04-05	1,055.00	1,055.00	1,032.00	1,035.00	10.328	24,500
2023-04-04	1,030.00	1,060.10	1,028.00	1,040.00	10.378	22,900
2023-04-03	1,031.50	1,042.00	1,031.50	1,040.00	10.378	24,200

← NewerPage 15 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.