Lindsell Train Investment Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	1,065.00	1,070.00	1,030.00	1,040.00	10.378	6,000
2023-01-05	1,085.00	1,090.00	1,030.00	1,062.50	10.602	34,600
2023-01-04	1,095.00	1,095.00	1,055.00	1,085.00	10.827	8,500
2023-01-03	1,085.00	1,096.25	1,020.00	1,082.50	10.802	22,700
2022-12-30	1,028.25	1,086.75	1,028.25	1,057.50	10.552	1,000
2022-12-29	1,081.28	1,090.00	1,035.75	1,057.50	10.552	3,900
2022-12-28	1,095.00	1,095.00	1,043.48	1,057.50	10.552	10,600
2022-12-23	1,070.00	1,092.75	1,063.60	1,070.00	10.677	9,600
2022-12-22	1,060.00	1,085.00	1,040.00	1,070.00	10.677	13,100
2022-12-21	1,045.00	1,070.00	1,020.00	1,042.50	10.403	11,400
2022-12-20	1,010.00	1,035.00	1,005.00	1,012.50	10.103	16,300
2022-12-19	996.00	1,031.78	984.00	1,025.00	10.228	12,700
2022-12-16	1,010.00	1,025.00	991.60	1,025.00	10.228	4,600
2022-12-15	1,025.00	1,035.00	980.00	1,002.50	10.003	27,900
2022-12-14	1,015.00	1,030.00	980.00	1,003.50	10.013	3,300
2022-12-13	990.00	1,015.00	964.98	995.50	9.934	14,100
2022-12-12	1,005.00	1,005.00	974.00	982.00	9.799	7,600
2022-12-09	1,000.00	1,012.50	980.00	1,007.50	10.053	8,500
2022-12-08	1,005.00	1,030.00	980.00	1,012.50	10.103	14,600
2022-12-07	998.00	999.70	956.84	992.50	9.904	18,100
2022-12-06	1,040.00	1,055.00	986.00	1,010.00	10.078	15,800
2022-12-05	1,070.00	1,070.00	1,010.00	1,015.00	10.128	6,700
2022-12-02	1,070.00	1,070.00	1,048.65	1,052.50	10.502	17,300
2022-12-01	1,030.00	1,065.00	1,030.00	1,042.50	10.403	7,800
2022-11-30	1,054.60	1,055.00	1,025.50	1,050.00	10.477	5,500
2022-11-29	1,050.00	1,070.00	1,020.00	1,042.50	10.403	3,800
2022-11-28	1,035.00	1,057.00	1,035.00	1,047.50	10.452	12,300
2022-11-25	1,045.00	1,060.00	1,045.00	1,047.50	10.452	6,800
2022-11-24	1,070.00	1,070.00	1,047.50	1,047.50	10.452	5,500
2022-11-23	1,030.00	1,070.00	1,020.00	1,045.00	10.427	20,400
2022-11-22	1,060.00	1,060.00	1,040.00	1,060.00	10.577	3,900
2022-11-21	1,020.00	1,050.00	1,020.00	1,045.00	10.427	5,100
2022-11-18	1,045.00	1,075.00	1,015.00	1,047.50	10.452	5,600
2022-11-17	1,070.00	1,080.00	1,005.00	1,045.00	10.427	13,200
2022-11-16	1,055.00	1,062.50	1,022.00	1,022.00	10.198	9,500
2022-11-15	1,060.00	1,070.00	1,006.54	1,042.50	10.403	12,600
2022-11-14	998.00	1,060.00	980.00	1,030.00	10.278	13,700
2022-11-11	1,070.00	1,070.00	996.00	1,035.00	10.328	12,400
2022-11-10	1,035.00	1,070.00	1,002.25	1,060.00	10.577	20,900
2022-11-09	1,070.00	1,070.00	1,000.00	1,025.00	10.228	11,100
2022-11-08	1,075.00	1,075.00	1,005.00	1,015.00	10.128	17,100
2022-11-07	1,020.00	1,050.00	994.44	1,022.50	10.203	20,200
2022-11-04	1,010.00	1,030.00	990.84	1,012.50	10.103	13,500
2022-11-03	970.00	996.00	970.00	992.00	9.899	7,200
2022-11-02	986.00	1,025.00	986.00	997.50	9.954	10,200
2022-11-01	1,010.00	1,010.00	964.88	985.50	9.834	13,100
2022-10-31	980.00	1,000.00	958.71	989.00	9.869	7,200
2022-10-28	970.00	994.92	970.00	979.00	9.769	2,800
2022-10-27	984.00	1,002.00	970.68	1,002.00	9.998	6,300
2022-10-26	992.00	1,030.00	982.00	990.00	9.879	12,400
2022-10-25	992.00	1,010.00	980.00	1,010.00	10.078	3,500
2022-10-24	994.00	1,012.26	976.00	1,004.50	10.023	7,000
2022-10-21	1,015.00	1,135.82	978.55	996.00	9.939	6,600
2022-10-20	976.00	1,001.00	974.00	1,001.00	9.988	3,500
2022-10-19	988.00	997.00	976.32	988.00	9.859	4,600
2022-10-18	978.00	1,020.00	977.30	980.00	9.779	24,600
2022-10-17	948.00	1,000.00	944.00	974.00	9.719	23,500
2022-10-14	950.00	982.40	950.00	960.00	9.579	15,100
2022-10-13	986.00	1,013.55	958.10	972.00	9.699	4,300
2022-10-12	972.00	1,035.13	959.67	996.00	9.939	11,300

← NewerPage 17 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.