Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 1,205.00 | 1,255.00 | 1,175.20 | 1,195.00 | 11.919 | 57,400 |
| 2022-01-20 | 1,230.00 | 1,250.00 | 1,205.25 | 1,240.00 | 12.368 | 29,400 |
| 2022-01-19 | 1,205.00 | 1,255.00 | 1,200.00 | 1,205.00 | 12.019 | 18,200 |
| 2022-01-18 | 1,225.00 | 1,245.00 | 1,190.00 | 1,217.50 | 12.144 | 47,100 |
| 2022-01-17 | 1,235.00 | 1,247.25 | 1,215.00 | 1,240.00 | 12.368 | 44,700 |
| 2022-01-14 | 1,255.00 | 1,300.00 | 1,230.00 | 1,257.50 | 12.543 | 15,800 |
| 2022-01-13 | 1,295.00 | 1,325.00 | 1,250.00 | 1,255.00 | 12.518 | 19,800 |
| 2022-01-12 | 1,340.00 | 1,360.00 | 1,300.00 | 1,320.00 | 13.166 | 11,300 |
| 2022-01-11 | 1,425.00 | 1,425.00 | 1,345.00 | 1,385.00 | 13.814 | 20,600 |
| 2022-01-10 | 1,360.00 | 1,400.00 | 1,338.00 | 1,375.00 | 13.715 | 12,400 |
| 2022-01-07 | 1,380.00 | 1,414.33 | 1,340.00 | 1,395.00 | 13.914 | 22,300 |
| 2022-01-06 | 1,295.00 | 1,380.00 | 1,280.00 | 1,367.50 | 13.640 | 18,800 |
| 2022-01-05 | 1,290.00 | 1,315.00 | 1,275.00 | 1,307.50 | 13.041 | 22,200 |
| 2022-01-04 | 1,300.00 | 1,334.39 | 1,261.20 | 1,322.50 | 13.191 | 48,900 |
| 2021-12-31 | 1,330.00 | 1,330.00 | 1,270.00 | 1,272.50 | 12.692 | 15,400 |
| 2021-12-30 | 1,305.00 | 1,313.05 | 1,261.60 | 1,300.00 | 12.967 | 17,900 |
| 2021-12-29 | 1,330.00 | 1,330.00 | 1,280.00 | 1,317.50 | 13.141 | 15,700 |
| 2021-12-24 | 1,370.00 | 1,380.00 | 1,316.19 | 1,340.00 | 13.366 | 11,800 |
| 2021-12-23 | 1,310.00 | 1,390.00 | 1,295.00 | 1,372.50 | 13.690 | 44,000 |
| 2021-12-22 | 1,300.00 | 1,350.00 | 1,300.00 | 1,315.00 | 13.116 | 18,900 |
| 2021-12-21 | 1,245.00 | 1,335.00 | 1,200.00 | 1,335.00 | 13.316 | 37,100 |
| 2021-12-20 | 1,255.00 | 1,270.00 | 1,205.00 | 1,262.50 | 12.593 | 21,900 |
| 2021-12-17 | 1,185.00 | 1,250.00 | 1,185.00 | 1,222.50 | 12.194 | 27,600 |
| 2021-12-16 | 1,255.00 | 1,300.00 | 1,210.00 | 1,217.50 | 12.144 | 31,600 |
| 2021-12-15 | 1,195.00 | 1,275.00 | 1,185.25 | 1,232.50 | 12.293 | 49,200 |
| 2021-12-14 | 1,215.00 | 1,220.00 | 1,185.00 | 1,187.50 | 11.845 | 24,900 |
| 2021-12-13 | 1,250.00 | 1,250.00 | 1,175.00 | 1,197.50 | 11.944 | 55,100 |
| 2021-12-10 | 1,270.00 | 1,335.00 | 1,197.21 | 1,232.50 | 12.293 | 53,700 |
| 2021-12-09 | 1,310.00 | 1,330.00 | 1,250.00 | 1,270.00 | 12.667 | 41,600 |
| 2021-12-08 | 1,305.00 | 1,340.00 | 1,295.00 | 1,322.50 | 13.191 | 25,400 |
| 2021-12-07 | 1,255.00 | 1,330.00 | 1,255.00 | 1,322.50 | 13.191 | 21,200 |
| 2021-12-06 | 1,310.00 | 1,310.00 | 1,245.00 | 1,290.00 | 12.867 | 16,600 |
| 2021-12-03 | 1,315.00 | 1,340.00 | 1,260.00 | 1,287.50 | 12.842 | 25,800 |
| 2021-12-02 | 1,275.00 | 1,320.00 | 1,240.00 | 1,295.00 | 12.917 | 20,500 |
| 2021-12-01 | 1,280.00 | 1,280.00 | 1,230.00 | 1,275.00 | 12.717 | 19,900 |
| 2021-11-30 | 1,300.00 | 1,300.00 | 1,235.00 | 1,257.50 | 12.543 | 20,300 |
| 2021-11-29 | 1,295.00 | 1,345.00 | 1,287.50 | 1,290.00 | 12.867 | 25,800 |
| 2021-11-26 | 1,305.00 | 1,330.00 | 1,277.72 | 1,300.00 | 12.967 | 49,400 |
| 2021-11-25 | 1,335.00 | 1,601.17 | 1,315.00 | 1,335.00 | 13.316 | 16,900 |
| 2021-11-24 | 1,260.00 | 1,365.00 | 1,255.00 | 1,337.50 | 13.341 | 40,300 |
| 2021-11-23 | 1,190.00 | 1,332.62 | 1,190.00 | 1,260.00 | 12.568 | 60,500 |
| 2021-11-22 | 1,340.00 | 1,365.00 | 1,200.00 | 1,235.00 | 12.318 | 95,200 |
| 2021-11-19 | 1,380.00 | 1,380.00 | 1,335.00 | 1,355.00 | 13.515 | 10,700 |
| 2021-11-18 | 1,375.00 | 1,375.00 | 1,345.00 | 1,345.00 | 13.415 | 7,400 |
| 2021-11-17 | 1,360.00 | 1,374.55 | 1,335.00 | 1,357.50 | 13.540 | 8,900 |
| 2021-11-16 | 1,435.00 | 1,475.00 | 1,330.00 | 1,355.00 | 13.515 | 19,800 |
| 2021-11-15 | 1,375.00 | 1,417.85 | 1,345.78 | 1,397.50 | 13.939 | 18,300 |
| 2021-11-12 | 1,435.00 | 1,435.00 | 1,345.81 | 1,380.00 | 13.765 | 23,000 |
| 2021-11-11 | 1,395.00 | 1,435.00 | 1,345.00 | 1,422.50 | 14.188 | 10,500 |
| 2021-11-10 | 1,410.00 | 1,440.00 | 1,390.00 | 1,425.00 | 14.213 | 9,000 |
| 2021-11-09 | 1,450.00 | 1,455.00 | 1,383.05 | 1,400.00 | 13.964 | 30,400 |
| 2021-11-08 | 1,480.00 | 1,480.00 | 1,400.84 | 1,417.50 | 14.139 | 19,300 |
| 2021-11-05 | 1,425.00 | 1,500.00 | 1,400.00 | 1,420.00 | 14.164 | 20,200 |
| 2021-11-04 | 1,405.00 | 1,541.47 | 1,375.00 | 1,420.00 | 14.164 | 59,600 |
| 2021-11-03 | 1,390.00 | 1,440.00 | 1,378.00 | 1,410.00 | 14.064 | 20,900 |
| 2021-11-02 | 1,380.00 | 1,427.40 | 1,366.19 | 1,417.50 | 14.139 | 22,300 |
| 2021-11-01 | 1,410.00 | 1,425.00 | 1,380.00 | 1,405.00 | 14.014 | 26,600 |
| 2021-10-29 | 1,400.00 | 1,450.00 | 1,370.00 | 1,415.00 | 14.114 | 21,000 |
| 2021-10-28 | 1,430.00 | 1,454.75 | 1,375.00 | 1,407.50 | 14.039 | 15,900 |
| 2021-10-27 | 1,450.00 | 1,464.00 | 1,401.20 | 1,442.50 | 14.388 | 19,800 |
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.