Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 1,235.00 | 1,270.00 | 1,203.83 | 1,220.00 | 12.169 | 17,800 |
| 2022-04-14 | 1,255.00 | 1,280.00 | 1,209.50 | 1,232.50 | 12.293 | 8,800 |
| 2022-04-13 | 1,195.00 | 1,245.00 | 1,195.00 | 1,232.50 | 12.293 | 24,300 |
| 2022-04-12 | 1,240.00 | 1,250.00 | 1,188.00 | 1,217.50 | 12.144 | 7,500 |
| 2022-04-11 | 1,195.00 | 1,250.00 | 1,185.00 | 1,220.00 | 12.169 | 16,100 |
| 2022-04-08 | 1,195.00 | 1,252.50 | 1,175.00 | 1,237.50 | 12.343 | 19,100 |
| 2022-04-07 | 1,195.00 | 1,200.00 | 1,154.38 | 1,167.50 | 11.645 | 9,500 |
| 2022-04-06 | 1,160.00 | 1,200.00 | 1,150.00 | 1,177.50 | 11.745 | 78,600 |
| 2022-04-05 | 1,130.00 | 1,145.00 | 1,095.21 | 1,125.00 | 11.221 | 20,700 |
| 2022-04-04 | 1,145.00 | 1,160.00 | 1,098.25 | 1,135.00 | 11.321 | 11,200 |
| 2022-04-01 | 1,145.00 | 1,145.00 | 1,084.71 | 1,117.50 | 11.146 | 12,600 |
| 2022-03-31 | 1,120.00 | 1,155.00 | 1,080.00 | 1,105.00 | 11.022 | 28,500 |
| 2022-03-30 | 1,160.00 | 1,175.00 | 1,120.00 | 1,147.50 | 11.446 | 26,300 |
| 2022-03-29 | 1,190.00 | 1,192.50 | 1,150.00 | 1,167.50 | 11.645 | 22,400 |
| 2022-03-28 | 1,150.00 | 1,167.25 | 1,110.00 | 1,165.00 | 11.620 | 33,500 |
| 2022-03-25 | 1,110.00 | 1,150.00 | 1,100.00 | 1,150.00 | 11.470 | 25,600 |
| 2022-03-24 | 1,160.00 | 1,172.00 | 1,120.30 | 1,135.00 | 11.321 | 11,600 |
| 2022-03-23 | 1,190.00 | 1,195.00 | 1,160.00 | 1,180.00 | 11.770 | 7,800 |
| 2022-03-22 | 1,210.00 | 1,240.00 | 1,165.00 | 1,190.00 | 11.869 | 7,900 |
| 2022-03-21 | 1,205.00 | 1,240.00 | 1,200.25 | 1,215.00 | 12.119 | 22,900 |
| 2022-03-18 | 1,220.00 | 1,220.00 | 1,185.00 | 1,205.00 | 12.019 | 24,300 |
| 2022-03-17 | 1,190.00 | 1,223.33 | 1,172.50 | 1,195.00 | 11.919 | 13,700 |
| 2022-03-16 | 1,160.00 | 1,210.00 | 1,156.75 | 1,190.00 | 11.869 | 17,300 |
| 2022-03-15 | 1,150.00 | 1,165.88 | 1,100.00 | 1,155.00 | 11.520 | 9,100 |
| 2022-03-14 | 1,138.70 | 1,150.00 | 1,102.25 | 1,132.50 | 11.296 | 10,700 |
| 2022-03-11 | 1,110.00 | 1,132.00 | 1,090.78 | 1,112.50 | 11.096 | 16,700 |
| 2022-03-10 | 1,080.00 | 1,130.00 | 1,040.00 | 1,105.00 | 11.022 | 11,600 |
| 2022-03-09 | 1,080.00 | 1,150.00 | 1,040.00 | 1,115.00 | 11.121 | 27,100 |
| 2022-03-08 | 1,060.00 | 1,140.00 | 1,060.00 | 1,080.00 | 10.772 | 20,200 |
| 2022-03-07 | 1,095.00 | 1,115.00 | 1,070.00 | 1,085.00 | 10.822 | 20,000 |
| 2022-03-04 | 1,120.00 | 1,160.00 | 1,080.00 | 1,122.50 | 11.196 | 54,600 |
| 2022-03-03 | 1,170.00 | 1,180.00 | 1,125.00 | 1,137.50 | 11.346 | 14,500 |
| 2022-03-02 | 1,160.00 | 1,180.00 | 1,126.63 | 1,180.00 | 11.770 | 12,400 |
| 2022-03-01 | 1,170.00 | 1,175.00 | 1,120.00 | 1,157.50 | 11.545 | 22,600 |
| 2022-02-28 | 1,145.00 | 1,190.00 | 1,140.00 | 1,165.00 | 11.620 | 2,200 |
| 2022-02-25 | 1,135.00 | 1,189.40 | 1,128.12 | 1,175.00 | 11.720 | 15,500 |
| 2022-02-24 | 1,135.00 | 1,160.00 | 1,100.00 | 1,135.00 | 11.321 | 27,400 |
| 2022-02-23 | 1,165.00 | 1,215.00 | 1,140.00 | 1,187.50 | 11.845 | 20,900 |
| 2022-02-22 | 1,145.00 | 1,175.00 | 1,130.00 | 1,140.00 | 11.371 | 28,400 |
| 2022-02-21 | 1,205.00 | 1,205.00 | 1,144.08 | 1,190.00 | 11.869 | 7,800 |
| 2022-02-18 | 1,170.00 | 1,200.00 | 1,150.25 | 1,200.00 | 11.969 | 18,500 |
| 2022-02-17 | 1,170.00 | 1,200.00 | 1,150.00 | 1,192.50 | 11.894 | 11,600 |
| 2022-02-16 | 1,210.00 | 1,216.25 | 1,180.00 | 1,195.00 | 11.919 | 16,000 |
| 2022-02-15 | 1,220.00 | 1,250.00 | 1,200.00 | 1,225.00 | 12.219 | 20,500 |
| 2022-02-14 | 1,210.00 | 1,235.00 | 1,169.50 | 1,205.00 | 12.019 | 22,100 |
| 2022-02-11 | 1,230.00 | 1,242.50 | 1,203.75 | 1,215.00 | 12.119 | 15,500 |
| 2022-02-10 | 1,280.00 | 1,280.00 | 1,200.20 | 1,265.00 | 12.618 | 13,500 |
| 2022-02-09 | 1,250.00 | 1,280.00 | 1,230.90 | 1,260.00 | 12.568 | 12,400 |
| 2022-02-08 | 1,270.00 | 1,280.00 | 1,230.00 | 1,250.00 | 12.468 | 7,000 |
| 2022-02-07 | 1,250.00 | 1,289.45 | 1,225.00 | 1,267.50 | 12.642 | 19,700 |
| 2022-02-04 | 1,185.00 | 1,300.00 | 1,185.00 | 1,262.50 | 12.593 | 39,600 |
| 2022-02-03 | 1,220.00 | 1,240.50 | 1,187.75 | 1,227.50 | 12.243 | 22,300 |
| 2022-02-02 | 1,240.00 | 1,240.00 | 1,192.50 | 1,207.50 | 12.044 | 16,800 |
| 2022-02-01 | 1,190.00 | 1,220.00 | 1,180.00 | 1,215.00 | 12.119 | 33,500 |
| 2022-01-31 | 1,275.00 | 1,275.00 | 1,170.00 | 1,195.00 | 11.919 | 42,600 |
| 2022-01-28 | 1,280.00 | 1,280.00 | 1,220.00 | 1,240.00 | 12.368 | 26,000 |
| 2022-01-27 | 1,255.00 | 1,275.00 | 1,220.00 | 1,250.00 | 12.468 | 3,600 |
| 2022-01-26 | 1,245.00 | 1,285.00 | 1,215.00 | 1,237.50 | 12.343 | 20,300 |
| 2022-01-25 | 1,195.00 | 1,305.00 | 1,180.15 | 1,267.50 | 12.642 | 47,300 |
| 2022-01-24 | 1,180.00 | 1,200.00 | 1,160.20 | 1,192.50 | 11.894 | 46,500 |
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.