Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 5.780 | 5.980 | 5.600 | 5.800 | 5.797 | 77,957 |
| 2026-07-28 | 5.420 | 6.000 | 5.420 | 5.840 | 5.837 | 218,995 |
| 2026-07-27 | 5.500 | 5.701 | 5.403 | 5.660 | 5.657 | 104,926 |
| 2026-07-24 | 5.500 | 5.720 | 5.360 | 5.600 | 5.597 | 48,253 |
| 2026-07-23 | 5.560 | 5.720 | 5.560 | 5.560 | 5.557 | 26,817 |
| 2026-07-22 | 5.500 | 5.720 | 5.460 | 5.560 | 5.557 | 26,047 |
| 2026-07-21 | 5.500 | 5.720 | 5.500 | 5.640 | 5.637 | 8,908 |
| 2026-07-20 | 5.500 | 5.700 | 5.483 | 5.500 | 5.497 | 35,431 |
| 2026-07-17 | 5.800 | 5.800 | 5.440 | 5.480 | 5.477 | 13,738 |
| 2026-07-16 | 5.700 | 5.840 | 5.500 | 5.620 | 5.617 | 17,298 |
| 2026-07-15 | 5.640 | 5.780 | 5.580 | 5.700 | 5.697 | 14,004 |
| 2026-07-14 | 5.560 | 5.840 | 5.560 | 5.700 | 5.697 | 13,264 |
| 2026-07-13 | 5.600 | 5.840 | 5.445 | 5.600 | 5.597 | 45,135 |
| 2026-07-10 | 5.500 | 5.700 | 5.435 | 5.680 | 5.677 | 35,156 |
| 2026-07-09 | 5.480 | 5.680 | 5.360 | 5.400 | 5.397 | 87,718 |
| 2026-07-08 | 5.780 | 5.800 | 5.552 | 5.800 | 5.797 | 21,944 |
| 2026-07-07 | 5.680 | 5.758 | 5.566 | 5.700 | 5.697 | 31,106 |
| 2026-07-06 | 5.760 | 5.800 | 5.440 | 5.680 | 5.677 | 35,086 |
| 2026-07-03 | 5.600 | 5.780 | 5.442 | 5.600 | 5.597 | 16,922 |
| 2026-07-02 | 5.600 | 5.860 | 5.475 | 5.600 | 5.597 | 9,525 |
| 2026-07-01 | 5.800 | 5.800 | 5.600 | 5.600 | 5.597 | 10,174 |
| 2026-06-30 | 5.680 | 5.860 | 5.600 | 5.800 | 5.797 | 6,484 |
| 2026-06-29 | 5.800 | 5.880 | 5.660 | 5.700 | 5.697 | 15,331 |
| 2026-06-26 | 5.500 | 5.840 | 5.500 | 5.720 | 5.717 | 65,653 |
| 2026-06-25 | 5.380 | 5.702 | 5.380 | 5.540 | 5.537 | 62,606 |
| 2026-06-24 | 5.760 | 5.860 | 5.480 | 5.680 | 5.677 | 36,470 |
| 2026-06-23 | 5.520 | 5.780 | 5.400 | 5.700 | 5.697 | 59,852 |
| 2026-06-22 | 5.620 | 5.815 | 5.580 | 5.620 | 5.617 | 28,061 |
| 2026-06-19 | 5.540 | 5.900 | 5.540 | 5.900 | 5.897 | 41,143 |
| 2026-06-18 | 5.540 | 5.880 | 5.540 | 5.720 | 5.717 | 18,404 |
| 2026-06-17 | 5.600 | 5.960 | 5.560 | 5.800 | 5.797 | 34,885 |
| 2026-06-16 | 5.900 | 6.180 | 5.600 | 5.600 | 5.597 | 17,798 |
| 2026-06-15 | 6.100 | 6.175 | 5.900 | 5.900 | 5.897 | 12,731 |
| 2026-06-12 | 6.060 | 6.180 | 5.900 | 6.100 | 6.097 | 67,363 |
| 2026-06-11 | 6.000 | 6.020 | 5.720 | 6.000 | 5.997 | 76,675 |
| 2026-06-10 | 5.540 | 6.080 | 5.540 | 5.980 | 5.977 | 82,371 |
| 2026-06-09 | 5.700 | 5.960 | 5.600 | 5.800 | 5.797 | 18,112 |
| 2026-06-08 | 5.700 | 6.040 | 5.600 | 5.700 | 5.697 | 23,472 |
| 2026-06-05 | 5.800 | 5.900 | 5.700 | 5.700 | 5.697 | 30,700 |
| 2026-06-04 | 5.740 | 5.960 | 5.695 | 5.700 | 5.697 | 37,426 |
| 2026-06-03 | 5.700 | 5.880 | 5.650 | 5.700 | 5.697 | 23,674 |
| 2026-06-02 | 5.600 | 5.840 | 5.540 | 5.660 | 5.657 | 39,647 |
| 2026-06-01 | 5.780 | 5.880 | 5.606 | 5.620 | 5.617 | 41,456 |
| 2026-05-29 | 5.520 | 5.780 | 5.520 | 5.520 | 5.517 | 10,642 |
| 2026-05-28 | 5.560 | 5.840 | 5.520 | 5.600 | 5.597 | 29,769 |
| 2026-05-27 | 5.560 | 5.786 | 5.520 | 5.660 | 5.657 | 56,105 |
| 2026-05-26 | 5.660 | 5.920 | 5.540 | 5.720 | 5.717 | 108,076 |
| 2026-05-22 | 5.720 | 6.000 | 5.520 | 5.520 | 5.517 | 34,571 |
| 2026-05-21 | 5.880 | 5.940 | 5.649 | 5.740 | 5.737 | 38,853 |
| 2026-05-20 | 5.800 | 6.000 | 5.522 | 5.700 | 5.697 | 33,960 |
| 2026-05-19 | 6.000 | 6.040 | 5.720 | 5.800 | 5.797 | 18,704 |
| 2026-05-18 | 5.920 | 6.080 | 5.720 | 5.720 | 5.717 | 24,747 |
| 2026-05-15 | 5.840 | 6.000 | 5.700 | 6.000 | 5.997 | 25,714 |
| 2026-05-14 | 5.600 | 5.920 | 5.600 | 5.920 | 5.917 | 13,213 |
| 2026-05-13 | 5.860 | 6.000 | 5.396 | 5.660 | 5.657 | 33,821 |
| 2026-05-12 | 5.940 | 6.180 | 5.860 | 5.900 | 5.897 | 23,112 |
| 2026-05-11 | 6.080 | 6.180 | 5.800 | 5.860 | 5.857 | 27,621 |
| 2026-05-08 | 5.960 | 6.200 | 5.880 | 5.960 | 5.957 | 37,917 |
| 2026-05-07 | 5.980 | 6.180 | 5.860 | 6.000 | 5.997 | 21,584 |
| 2026-05-06 | 6.060 | 6.180 | 5.860 | 5.980 | 5.977 | 29,903 |
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.