Lindsell Train Investment Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	978.00	992.00	958.08	992.00	9.899	3,600
2022-10-10	990.00	1,015.00	968.00	995.50	9.934	7,600
2022-10-07	988.00	992.00	978.00	986.00	9.839	12,400
2022-10-06	992.00	1,009.50	978.00	994.00	9.919	6,600
2022-10-05	990.00	1,000.00	972.00	974.00	9.719	10,100
2022-10-04	970.00	1,030.00	970.00	997.00	9.949	23,100
2022-10-03	998.00	998.00	966.70	978.00	9.759	11,800
2022-09-30	966.00	1,005.00	966.00	991.00	9.889	6,400
2022-09-29	984.00	1,030.94	964.00	984.50	9.824	37,700
2022-09-28	992.00	1,030.00	964.00	980.00	9.779	21,000
2022-09-27	988.00	1,020.00	980.00	980.00	9.779	37,200
2022-09-26	970.00	998.00	964.10	987.00	9.849	24,000
2022-09-23	998.00	999.76	966.42	975.00	9.729	10,400
2022-09-22	990.00	1,000.00	967.96	986.00	9.839	17,800
2022-09-21	978.00	1,010.00	970.00	991.00	9.889	28,700
2022-09-20	984.00	1,021.99	984.00	1,000.00	9.978	12,900
2022-09-16	992.00	1,029.68	972.00	1,005.00	10.028	8,100
2022-09-15	1,000.00	1,025.00	972.00	995.00	9.929	21,700
2022-09-14	992.00	1,026.00	976.00	1,004.00	10.018	27,400
2022-09-13	1,040.00	1,070.00	990.00	1,010.00	10.078	31,200
2022-09-12	1,095.00	1,095.00	1,029.80	1,055.00	10.527	10,900
2022-09-09	1,015.00	1,110.00	1,005.00	1,075.00	10.727	28,100
2022-09-08	980.00	1,030.00	966.99	992.00	9.899	52,600
2022-09-07	990.00	1,020.00	964.72	1,010.00	10.078	24,200
2022-09-06	1,020.00	1,020.00	966.00	995.50	9.934	44,300
2022-09-05	1,030.00	1,030.00	976.00	1,010.00	10.078	27,600
2022-09-02	1,025.00	1,070.00	972.51	1,024.00	10.218	63,400
2022-09-01	1,050.00	1,105.30	1,020.00	1,060.00	10.577	38,600
2022-08-31	1,083.15	1,125.00	1,083.15	1,092.50	10.901	4,400
2022-08-30	1,060.00	1,114.00	1,060.00	1,092.50	10.901	1,300
2022-08-26	1,098.00	1,114.00	1,092.50	1,092.50	10.901	1,400
2022-08-25	1,125.00	1,125.00	1,092.50	1,092.50	10.901	2,400
2022-08-24	1,060.00	1,080.00	1,050.00	1,080.00	10.777	17,400
2022-08-23	1,065.00	1,097.68	1,050.00	1,050.00	10.477	15,000
2022-08-22	1,105.00	1,130.20	1,065.00	1,112.50	11.101	9,500
2022-08-19	1,150.00	1,165.55	1,090.00	1,140.00	11.375	14,000
2022-08-18	1,140.00	1,186.50	1,129.40	1,145.00	11.425	11,800
2022-08-17	1,240.00	1,240.00	1,150.00	1,177.50	11.750	12,500
2022-08-16	1,185.00	1,240.00	1,164.70	1,210.00	12.074	15,700
2022-08-15	1,250.00	1,250.00	1,093.53	1,225.00	12.224	10,900
2022-08-12	1,215.00	1,251.80	1,208.93	1,210.00	12.074	8,800
2022-08-11	1,230.00	1,271.35	1,210.00	1,242.50	12.398	22,100
2022-08-10	1,295.00	1,305.00	1,235.00	1,282.50	12.792	36,900
2022-08-09	1,200.00	1,294.65	1,200.00	1,282.50	12.792	30,300
2022-08-08	1,235.00	1,245.00	1,205.45	1,225.00	12.219	7,700
2022-08-05	1,210.00	1,245.28	1,190.00	1,212.50	12.094	12,200
2022-08-04	1,215.00	1,305.00	1,215.00	1,242.50	12.393	30,900
2022-08-03	1,240.00	1,250.00	1,213.85	1,250.00	12.468	19,500
2022-08-02	1,190.00	1,230.00	1,150.00	1,205.00	12.019	13,600
2022-08-01	1,170.00	1,200.00	1,121.77	1,180.00	11.770	20,300
2022-07-29	1,170.00	1,173.00	1,143.00	1,165.00	11.620	20,100
2022-07-28	1,145.00	1,165.00	1,095.00	1,142.50	11.396	22,000
2022-07-27	1,085.00	1,136.00	1,080.00	1,122.50	11.196	11,900
2022-07-26	1,100.00	1,134.00	1,055.15	1,117.50	11.146	12,400
2022-07-25	1,150.00	1,160.00	1,060.00	1,110.00	11.071	19,900
2022-07-22	1,055.00	1,145.00	1,055.00	1,117.50	11.146	12,600
2022-07-21	1,050.00	1,100.00	1,045.00	1,095.00	10.922	15,200
2022-07-20	1,050.00	1,098.00	1,050.00	1,080.00	10.772	10,200
2022-07-19	1,060.00	1,082.60	1,020.60	1,070.00	10.673	7,700
2022-07-18	1,055.00	1,109.71	1,055.00	1,082.50	10.797	7,400

← NewerPage 18 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.