Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 1,040.00 | 1,110.00 | 1,040.00 | 1,065.00 | 10.623 | 29,500 |
| 2022-07-14 | 1,025.00 | 1,090.00 | 1,025.00 | 1,082.50 | 10.797 | 10,600 |
| 2022-07-13 | 1,065.00 | 1,110.00 | 1,030.00 | 1,057.50 | 10.548 | 21,500 |
| 2022-07-12 | 1,080.00 | 1,130.00 | 1,055.00 | 1,077.50 | 10.747 | 9,300 |
| 2022-07-11 | 1,035.00 | 1,130.00 | 1,035.00 | 1,112.50 | 11.096 | 30,000 |
| 2022-07-08 | 986.00 | 1,100.00 | 986.00 | 1,090.00 | 10.872 | 27,000 |
| 2022-07-07 | 974.00 | 1,034.70 | 974.00 | 1,017.50 | 10.149 | 12,700 |
| 2022-07-06 | 962.00 | 1,008.87 | 960.00 | 999.00 | 9.964 | 44,200 |
| 2022-07-05 | 994.00 | 1,005.00 | 960.00 | 980.00 | 9.775 | 47,500 |
| 2022-07-04 | 1,010.00 | 1,065.00 | 990.00 | 1,000.00 | 9.974 | 22,000 |
| 2022-07-01 | 1,015.00 | 1,041.40 | 994.00 | 1,020.00 | 10.174 | 26,400 |
| 2022-06-30 | 1,080.00 | 1,080.00 | 1,015.00 | 1,040.00 | 10.373 | 19,700 |
| 2022-06-29 | 1,035.00 | 1,100.00 | 1,030.00 | 1,052.50 | 10.498 | 11,000 |
| 2022-06-28 | 1,065.00 | 1,107.40 | 1,050.00 | 1,052.50 | 10.498 | 17,700 |
| 2022-06-27 | 1,065.00 | 1,130.00 | 1,065.00 | 1,082.50 | 10.797 | 18,700 |
| 2022-06-24 | 1,010.00 | 1,130.00 | 1,010.00 | 1,092.50 | 10.897 | 36,000 |
| 2022-06-23 | 1,010.00 | 1,055.00 | 996.00 | 1,042.50 | 10.398 | 22,900 |
| 2022-06-22 | 1,045.00 | 1,075.00 | 1,015.00 | 1,020.00 | 10.174 | 23,200 |
| 2022-06-21 | 1,040.00 | 1,110.00 | 1,040.00 | 1,045.00 | 10.423 | 12,900 |
| 2022-06-20 | 1,050.00 | 1,110.00 | 1,035.00 | 1,050.00 | 10.473 | 24,100 |
| 2022-06-17 | 1,010.00 | 1,101.55 | 1,010.00 | 1,082.50 | 10.797 | 16,400 |
| 2022-06-16 | 1,050.00 | 1,059.70 | 1,010.00 | 1,030.00 | 10.274 | 77,000 |
| 2022-06-15 | 1,100.00 | 1,118.25 | 1,050.00 | 1,062.50 | 10.598 | 20,500 |
| 2022-06-14 | 1,080.00 | 1,200.00 | 1,065.00 | 1,122.50 | 11.196 | 193,300 |
| 2022-06-13 | 1,110.00 | 1,145.00 | 1,065.00 | 1,072.50 | 10.697 | 16,300 |
| 2022-06-10 | 1,130.00 | 1,130.00 | 1,060.00 | 1,090.00 | 10.872 | 9,100 |
| 2022-06-09 | 1,105.00 | 1,112.50 | 1,080.00 | 1,080.00 | 10.772 | 13,100 |
| 2022-06-08 | 1,110.00 | 1,145.00 | 1,090.00 | 1,120.00 | 11.171 | 14,200 |
| 2022-06-07 | 1,085.00 | 1,100.00 | 1,085.00 | 1,100.00 | 10.972 | 2,100 |
| 2022-06-06 | 1,105.00 | 1,115.00 | 1,052.75 | 1,097.50 | 10.947 | 20,100 |
| 2022-06-01 | 1,085.00 | 1,085.00 | 1,035.00 | 1,085.00 | 10.822 | 19,000 |
| 2022-05-31 | 1,070.00 | 1,105.00 | 1,030.00 | 1,045.00 | 10.423 | 24,600 |
| 2022-05-30 | 1,100.00 | 1,110.00 | 1,054.89 | 1,085.00 | 10.822 | 16,700 |
| 2022-05-27 | 1,095.00 | 1,100.00 | 1,035.00 | 1,067.50 | 10.648 | 19,900 |
| 2022-05-26 | 1,085.00 | 1,085.00 | 1,025.00 | 1,060.00 | 10.573 | 8,600 |
| 2022-05-25 | 1,065.00 | 1,086.69 | 1,003.50 | 1,062.50 | 10.598 | 14,700 |
| 2022-05-24 | 1,000.00 | 1,042.50 | 996.00 | 1,042.50 | 10.398 | 8,700 |
| 2022-05-23 | 1,030.00 | 1,037.50 | 994.00 | 1,037.50 | 10.348 | 31,700 |
| 2022-05-20 | 1,030.00 | 1,064.30 | 1,000.00 | 1,042.50 | 10.398 | 55,800 |
| 2022-05-19 | 1,065.00 | 1,090.00 | 1,035.00 | 1,047.50 | 10.448 | 21,500 |
| 2022-05-18 | 1,050.00 | 1,095.00 | 1,030.00 | 1,095.00 | 10.922 | 31,600 |
| 2022-05-17 | 1,120.00 | 1,120.00 | 1,072.50 | 1,072.50 | 10.697 | 2,700 |
| 2022-05-16 | 1,100.00 | 1,110.00 | 1,050.00 | 1,075.00 | 10.722 | 13,100 |
| 2022-05-13 | 1,115.00 | 1,120.00 | 1,046.13 | 1,095.00 | 10.922 | 10,800 |
| 2022-05-12 | 1,100.00 | 1,100.00 | 1,025.00 | 1,075.00 | 10.722 | 33,600 |
| 2022-05-11 | 1,095.00 | 1,111.20 | 1,085.00 | 1,107.50 | 11.047 | 12,500 |
| 2022-05-10 | 1,130.00 | 1,130.00 | 1,094.53 | 1,115.00 | 11.121 | 22,300 |
| 2022-05-09 | 1,130.00 | 1,150.00 | 1,050.00 | 1,132.50 | 11.296 | 28,800 |
| 2022-05-06 | 1,200.00 | 1,200.00 | 1,130.00 | 1,130.00 | 11.271 | 16,300 |
| 2022-05-05 | 1,220.00 | 1,220.00 | 1,160.00 | 1,172.50 | 11.695 | 3,800 |
| 2022-05-04 | 1,160.00 | 1,172.50 | 1,145.00 | 1,172.50 | 11.695 | 8,400 |
| 2022-05-03 | 1,185.00 | 1,210.00 | 1,175.00 | 1,205.00 | 12.019 | 23,900 |
| 2022-04-29 | 1,230.00 | 1,250.00 | 1,195.00 | 1,217.50 | 12.144 | 9,400 |
| 2022-04-28 | 1,185.00 | 1,202.50 | 1,170.00 | 1,202.50 | 11.994 | 6,200 |
| 2022-04-27 | 1,175.00 | 1,195.00 | 1,165.00 | 1,185.00 | 11.820 | 6,900 |
| 2022-04-26 | 1,200.00 | 1,200.00 | 1,180.00 | 1,200.00 | 11.969 | 4,900 |
| 2022-04-25 | 1,230.00 | 1,230.00 | 1,180.00 | 1,207.50 | 12.044 | 3,200 |
| 2022-04-22 | 1,215.00 | 1,218.75 | 1,199.54 | 1,212.50 | 12.094 | 3,100 |
| 2022-04-21 | 1,230.00 | 1,230.60 | 1,205.00 | 1,220.00 | 12.169 | 3,100 |
| 2022-04-20 | 1,200.00 | 1,219.04 | 1,190.11 | 1,200.00 | 11.969 | 15,200 |
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.