Lindsell Train Investment Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1,075.00	1,075.00	1,027.19	1,052.50	10.502	25,400
2023-03-30	1,065.00	1,070.00	1,050.00	1,060.00	10.577	10,200
2023-03-29	1,050.00	1,057.50	1,032.20	1,057.50	10.552	11,800
2023-03-28	1,030.00	1,050.00	1,022.45	1,035.00	10.328	85,700
2023-03-27	1,015.00	1,040.00	1,000.00	1,017.50	10.153	55,600
2023-03-24	1,025.00	1,025.00	1,015.00	1,020.00	10.178	20,200
2023-03-23	1,035.00	1,055.00	1,030.00	1,030.00	10.278	4,000
2023-03-22	1,050.00	1,052.50	1,041.51	1,052.50	10.502	1,300
2023-03-21	1,035.00	1,070.00	1,025.00	1,047.50	10.452	30,600
2023-03-20	1,045.00	1,060.00	992.53	1,035.00	10.328	6,800
2023-03-17	1,045.00	1,050.00	1,010.80	1,030.00	10.278	17,800
2023-03-16	990.56	1,025.00	976.13	1,011.00	10.088	3,200
2023-03-15	1,020.00	1,035.00	980.00	1,007.50	10.053	15,300
2023-03-14	1,022.41	1,040.00	999.69	1,032.50	10.303	8,900
2023-03-13	1,025.00	1,033.60	988.00	1,022.50	10.203	22,500
2023-03-10	1,000.00	1,033.35	1,000.00	1,020.00	10.178	7,200
2023-03-09	1,020.00	1,050.00	1,020.00	1,042.50	10.403	8,900
2023-03-08	1,040.00	1,050.00	1,015.00	1,037.50	10.353	15,500
2023-03-07	1,040.00	1,060.00	1,020.00	1,042.50	10.403	16,600
2023-03-06	1,030.00	1,045.00	1,006.40	1,025.00	10.228	13,700
2023-03-03	1,025.00	1,025.00	995.36	1,025.00	10.228	21,800
2023-03-02	1,005.00	1,015.65	990.00	1,014.00	10.118	13,600
2023-03-01	1,045.00	1,045.00	1,010.00	1,025.00	10.228	7,000
2023-02-28	1,025.00	1,030.00	1,000.00	1,025.00	10.228	19,700
2023-02-27	1,005.00	1,070.00	1,005.00	1,047.50	10.452	19,800
2023-02-24	1,040.00	1,060.00	1,020.20	1,040.00	10.378	16,700
2023-02-23	1,023.66	1,034.80	1,023.66	1,030.00	10.278	3,400
2023-02-22	1,040.00	1,040.00	1,026.80	1,032.50	10.303	3,100
2023-02-21	1,040.00	1,040.00	1,021.12	1,035.00	10.328	12,300
2023-02-20	1,020.00	1,040.00	1,020.00	1,035.00	10.328	17,100
2023-02-17	1,030.00	1,044.40	1,020.00	1,035.00	10.328	10,400
2023-02-16	1,040.00	1,040.00	1,024.17	1,035.00	10.328	16,000
2023-02-15	1,030.00	1,037.60	1,030.00	1,030.00	10.278	4,400
2023-02-14	1,040.00	1,048.50	1,030.00	1,030.00	10.278	6,800
2023-02-13	1,020.00	1,050.00	1,020.00	1,030.00	10.278	12,500
2023-02-10	1,065.00	1,065.00	1,020.00	1,032.50	10.303	12,200
2023-02-09	1,030.00	1,040.00	1,020.00	1,035.00	10.328	28,600
2023-02-08	1,050.00	1,065.00	1,030.00	1,035.00	10.328	9,800
2023-02-07	1,060.00	1,061.01	1,010.00	1,027.50	10.253	25,200
2023-02-06	1,070.00	1,070.00	1,010.00	1,032.50	10.303	12,200
2023-02-03	1,025.00	1,070.00	1,025.00	1,035.00	10.328	13,700
2023-02-02	1,035.00	1,060.00	1,005.00	1,040.00	10.378	23,500
2023-02-01	1,040.00	1,040.00	993.09	1,003.00	10.008	9,900
2023-01-31	1,045.00	1,045.00	999.70	1,010.00	10.078	9,700
2023-01-30	1,060.00	1,075.00	1,000.00	1,030.00	10.278	22,500
2023-01-27	1,050.00	1,075.00	1,015.00	1,035.00	10.328	10,200
2023-01-26	1,000.00	1,040.00	1,000.00	1,027.50	10.253	48,500
2023-01-25	1,030.00	1,035.00	980.00	1,002.50	10.003	15,800
2023-01-24	1,035.00	1,060.00	1,015.00	1,025.00	10.228	10,500
2023-01-23	1,020.00	1,059.48	1,020.00	1,035.00	10.328	22,400
2023-01-20	1,040.00	1,075.00	1,020.00	1,052.50	10.502	14,400
2023-01-19	1,035.00	1,070.00	1,030.00	1,052.50	10.502	14,000
2023-01-18	1,055.00	1,059.68	1,035.00	1,055.00	10.527	11,000
2023-01-17	1,040.00	1,087.40	1,030.00	1,057.50	10.552	7,700
2023-01-16	1,065.00	1,087.65	1,030.00	1,060.00	10.577	21,600
2023-01-13	1,060.00	1,110.00	1,040.00	1,072.50	10.702	11,200
2023-01-12	1,060.00	1,140.00	1,040.00	1,047.50	10.452	29,800
2023-01-11	1,080.00	1,085.00	1,040.00	1,055.00	10.527	16,800
2023-01-10	1,050.00	1,085.00	1,035.00	1,045.00	10.427	6,100
2023-01-09	1,030.00	1,071.36	1,015.00	1,037.50	10.353	13,000

← NewerPage 16 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.