Lindsell Train Investment Trust Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	6.040	6.203	5.833	6.100	6.097	52,126
2026-02-04	6.140	6.380	5.980	6.100	6.097	103,094
2026-02-03	6.260	6.560	6.140	6.140	6.137	51,930
2026-02-02	6.280	6.500	6.260	6.500	6.497	18,761
2026-01-30	6.500	6.620	6.260	6.360	6.357	19,804
2026-01-29	6.340	6.550	6.240	6.300	6.297	46,000
2026-01-28	6.400	6.640	6.320	6.320	6.317	28,997
2026-01-27	6.340	6.520	6.300	6.500	6.497	70,916
2026-01-26	6.300	6.580	6.300	6.300	6.297	33,872
2026-01-23	6.380	6.418	6.200	6.300	6.297	32,713
2026-01-22	6.580	6.580	6.320	6.320	6.317	75,371
2026-01-21	6.560	6.560	6.245	6.360	6.357	50,850
2026-01-20	6.300	6.560	6.160	6.300	6.297	115,422
2026-01-19	6.500	6.520	6.160	6.160	6.157	41,278
2026-01-16	6.380	6.600	6.229	6.600	6.597	43,106
2026-01-15	6.240	6.580	6.160	6.360	6.357	100,288
2026-01-14	6.500	6.600	6.231	6.380	6.377	48,348
2026-01-13	6.600	6.600	6.260	6.460	6.457	72,755
2026-01-12	6.460	6.600	6.240	6.420	6.417	284,159
2026-01-09	6.600	6.600	6.350	6.520	6.517	49,919
2026-01-08	6.500	6.680	6.340	6.490	6.487	60,590
2026-01-07	6.360	6.500	6.320	6.500	6.497	26,594
2026-01-06	6.500	6.640	6.337	6.460	6.457	70,917
2026-01-05	6.480	6.690	6.350	6.510	6.507	22,616
2026-01-02	6.380	6.740	6.380	6.700	6.697	25,151
2025-12-31	6.500	6.760	6.400	6.500	6.497	11,711
2025-12-30	6.440	6.559	6.420	6.500	6.497	33,926
2025-12-29	6.480	6.720	6.400	6.660	6.657	99,048
2025-12-24	6.500	6.800	6.400	6.500	6.497	18,840
2025-12-23	6.740	6.740	6.360	6.480	6.477	17,908
2025-12-22	6.720	6.720	6.322	6.720	6.717	28,324
2025-12-19	6.480	6.660	6.453	6.500	6.497	99,789
2025-12-18	6.500	6.800	6.400	6.400	6.397	28,389
2025-12-17	6.520	6.780	6.382	6.500	6.497	55,082
2025-12-16	6.900	6.920	6.400	6.400	6.397	98,222
2025-12-15	7.000	7.000	6.660	6.800	6.797	32,209
2025-12-12	6.660	7.000	6.602	6.840	6.837	56,853
2025-12-11	6.640	6.688	6.540	6.600	6.597	31,416
2025-12-10	6.340	6.900	6.207	6.760	6.757	105,615
2025-12-09	6.500	6.740	6.300	6.300	6.297	90,198
2025-12-08	6.740	6.824	6.500	6.500	6.497	35,463
2025-12-05	6.800	6.900	6.600	6.740	6.737	28,886
2025-12-04	6.900	6.900	6.480	6.700	6.697	49,192
2025-12-03	6.660	7.080	6.630	6.900	6.897	30,934
2025-12-02	6.800	7.080	6.640	6.640	6.637	31,938
2025-12-01	6.780	6.937	6.620	6.850	6.847	35,296
2025-11-28	6.840	7.080	6.689	6.840	6.837	18,822
2025-11-27	6.900	7.080	6.735	6.740	6.737	21,880
2025-11-26	7.000	7.080	6.820	6.880	6.877	16,862
2025-11-25	6.720	6.900	6.640	6.780	6.777	27,113
2025-11-24	7.080	7.100	6.753	6.780	6.777	22,489
2025-11-21	6.800	7.080	6.640	6.940	6.937	53,124
2025-11-20	7.100	7.100	6.800	6.850	6.847	25,134
2025-11-19	7.100	7.100	6.798	6.800	6.797	30,121
2025-11-18	7.100	7.100	6.805	6.900	6.897	54,216
2025-11-17	7.360	7.360	6.885	6.950	6.947	8,773
2025-11-14	7.100	7.360	6.920	7.360	7.356	12,881
2025-11-13	7.400	7.400	6.874	6.900	6.897	29,511
2025-11-12	7.380	7.440	6.948	7.100	7.097	41,000
2025-11-11	7.120	7.240	6.800	7.240	7.236	102,589

← NewerPage 4 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.