Lindsell Train Investment Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	6.100	6.200	5.880	6.000	5.997	18,604
2026-05-01	5.960	6.140	5.840	6.140	6.137	26,474
2026-04-30	6.100	6.160	5.920	5.980	5.977	8,593
2026-04-29	6.180	6.200	5.734	5.880	5.877	18,585
2026-04-28	5.900	6.180	5.891	6.000	5.997	25,115
2026-04-27	5.840	6.020	5.789	6.020	6.017	15,864
2026-04-24	5.760	5.918	5.752	5.800	5.797	61,109
2026-04-23	6.100	6.100	5.800	5.880	5.877	18,311
2026-04-22	6.000	6.072	5.853	5.900	5.897	35,978
2026-04-21	6.020	6.081	5.960	6.000	5.997	13,053
2026-04-20	6.000	6.100	5.872	6.100	6.097	28,007
2026-04-17	5.920	6.180	5.900	6.000	5.997	26,365
2026-04-16	5.920	6.180	5.840	5.960	5.957	12,756
2026-04-15	6.180	6.180	5.840	5.880	5.877	20,292
2026-04-14	6.180	6.180	5.900	6.140	6.137	13,012
2026-04-13	5.940	6.100	5.800	5.940	5.937	22,278
2026-04-10	6.060	6.100	5.923	5.980	5.977	16,726
2026-04-09	6.000	6.048	5.960	5.960	5.957	15,305
2026-04-08	6.100	6.280	5.900	5.920	5.917	13,592
2026-04-07	5.960	6.160	5.820	5.880	5.877	33,138
2026-04-02	5.900	6.260	5.780	5.880	5.877	28,433
2026-04-01	5.760	6.200	5.620	5.780	5.777	43,431
2026-03-31	5.620	5.980	5.500	5.500	5.497	57,380
2026-03-30	5.700	5.700	5.500	5.620	5.617	21,622
2026-03-27	5.860	6.000	5.600	5.600	5.597	31,247
2026-03-26	5.900	6.200	5.780	5.900	5.897	65,090
2026-03-25	6.200	6.200	5.804	5.920	5.917	38,993
2026-03-24	6.000	6.200	5.860	5.860	5.857	28,419
2026-03-23	5.860	6.180	5.625	5.760	5.757	26,716
2026-03-20	6.060	6.189	5.820	5.860	5.857	25,113
2026-03-19	5.980	6.300	5.980	6.100	6.097	6,810
2026-03-18	6.300	6.300	6.049	6.160	6.157	29,044
2026-03-17	6.040	6.280	5.956	6.080	6.077	25,893
2026-03-16	6.040	6.180	5.917	6.180	6.177	37,457
2026-03-13	5.960	6.180	5.911	6.140	6.137	69,760
2026-03-12	6.080	6.148	5.860	6.100	6.097	30,289
2026-03-11	5.940	6.160	5.900	6.120	6.117	33,341
2026-03-10	5.900	6.180	5.900	6.040	6.037	41,329
2026-03-09	5.660	6.060	5.460	6.040	6.037	96,628
2026-03-06	6.060	6.100	5.600	5.940	5.937	58,478
2026-03-05	5.860	6.160	5.840	6.100	6.097	67,487
2026-03-04	5.920	6.080	5.740	6.080	6.077	21,368
2026-03-03	6.040	6.100	5.720	6.000	5.997	82,166
2026-03-02	5.880	6.121	5.795	5.900	5.897	92,051
2026-02-27	6.040	6.140	5.948	5.960	5.957	83,498
2026-02-26	6.060	6.240	5.920	5.980	5.977	46,808
2026-02-25	6.000	6.300	5.900	5.960	5.957	68,191
2026-02-24	6.300	6.300	5.880	5.940	5.937	122,335
2026-02-23	6.260	6.300	6.100	6.100	6.097	24,074
2026-02-20	6.320	6.440	6.030	6.240	6.237	31,048
2026-02-19	6.420	6.460	6.160	6.160	6.157	231,731
2026-02-18	6.380	6.480	6.235	6.320	6.317	22,300
2026-02-17	6.160	6.400	6.160	6.240	6.237	21,186
2026-02-16	6.360	6.500	6.122	6.400	6.397	80,938
2026-02-13	6.140	6.360	5.905	6.200	6.197	118,264
2026-02-12	6.140	6.360	5.900	6.140	6.137	87,063
2026-02-11	5.960	6.340	5.920	6.200	6.197	35,856
2026-02-10	6.360	6.360	5.920	6.240	6.237	40,386
2026-02-09	6.360	6.360	5.900	6.360	6.357	15,773
2026-02-06	5.920	6.360	5.806	6.360	6.357	110,607

← NewerPage 3 of 5 · 254 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.