Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.120 | 7.240 | 6.800 | 7.240 | 7.236 | 102,589 |
| 2025-11-10 | 7.000 | 7.340 | 6.893 | 7.160 | 7.157 | 91,318 |
| 2025-11-07 | 6.960 | 7.240 | 6.875 | 7.100 | 7.097 | 26,433 |
| 2025-11-06 | 6.940 | 7.260 | 6.856 | 7.110 | 7.107 | 73,447 |
| 2025-11-05 | 7.050 | 7.099 | 6.825 | 7.050 | 7.047 | 50,824 |
| 2025-11-04 | 6.900 | 7.200 | 6.850 | 7.100 | 7.097 | 26,129 |
| 2025-11-03 | 7.200 | 7.200 | 6.756 | 7.150 | 7.147 | 31,718 |
| 2025-10-31 | 6.900 | 7.234 | 6.847 | 7.000 | 6.997 | 67,669 |
| 2025-10-30 | 7.100 | 7.100 | 6.770 | 6.800 | 6.797 | 47,301 |
| 2025-10-29 | 6.950 | 7.450 | 6.800 | 7.000 | 6.997 | 72,406 |
| 2025-10-28 | 7.200 | 7.400 | 6.947 | 7.350 | 7.346 | 30,289 |
| 2025-10-27 | 7.250 | 7.359 | 7.050 | 7.100 | 7.097 | 16,466 |
| 2025-10-24 | 7.350 | 7.400 | 7.165 | 7.250 | 7.246 | 16,379 |
| 2025-10-23 | 7.400 | 7.400 | 7.050 | 7.400 | 7.396 | 27,036 |
| 2025-10-22 | 7.350 | 7.500 | 7.256 | 7.350 | 7.346 | 16,646 |
| 2025-10-21 | 7.250 | 7.500 | 7.200 | 7.350 | 7.346 | 37,051 |
| 2025-10-20 | 7.350 | 7.500 | 6.950 | 7.350 | 7.346 | 44,915 |
| 2025-10-17 | 7.000 | 7.330 | 6.850 | 7.150 | 7.147 | 33,781 |
| 2025-10-16 | 7.150 | 7.200 | 6.950 | 7.000 | 6.997 | 32,500 |
| 2025-10-15 | 7.250 | 7.400 | 7.200 | 7.300 | 7.296 | 70,817 |
| 2025-10-14 | 7.100 | 7.450 | 7.000 | 7.250 | 7.246 | 70,932 |
| 2025-10-13 | 7.350 | 7.417 | 6.997 | 7.375 | 7.371 | 60,168 |
| 2025-10-10 | 7.400 | 7.400 | 7.100 | 7.225 | 7.222 | 29,335 |
| 2025-10-09 | 7.350 | 7.500 | 7.000 | 7.250 | 7.246 | 48,389 |
| 2025-10-08 | 7.200 | 7.350 | 6.950 | 7.350 | 7.346 | 25,863 |
| 2025-10-07 | 6.850 | 7.300 | 6.850 | 7.300 | 7.296 | 35,885 |
| 2025-10-06 | 7.400 | 7.500 | 6.700 | 7.100 | 7.097 | 80,414 |
| 2025-10-03 | 7.200 | 7.500 | 7.000 | 7.200 | 7.197 | 35,175 |
| 2025-10-02 | 7.250 | 7.500 | 7.150 | 7.250 | 7.246 | 53,168 |
| 2025-10-01 | 7.250 | 7.500 | 7.050 | 7.400 | 7.396 | 198,839 |
| 2025-09-30 | 7.000 | 7.400 | 6.750 | 6.900 | 6.897 | 89,247 |
| 2025-09-29 | 7.100 | 7.600 | 6.979 | 7.100 | 7.097 | 118,880 |
| 2025-09-26 | 7.100 | 7.380 | 7.100 | 7.150 | 7.147 | 19,309 |
| 2025-09-25 | 7.100 | 7.333 | 7.100 | 7.195 | 7.192 | 26,347 |
| 2025-09-24 | 7.000 | 7.500 | 7.000 | 7.200 | 7.197 | 7,828 |
| 2025-09-23 | 708.00 | 740.00 | 706.00 | 719.00 | 7.187 | 131,700 |
| 2025-09-22 | 712.00 | 740.00 | 700.00 | 708.00 | 7.077 | 53,800 |
| 2025-09-19 | 716.00 | 748.00 | 706.00 | 706.00 | 7.057 | 91,300 |
| 2025-09-18 | 714.00 | 746.00 | 710.40 | 728.00 | 7.276 | 59,600 |
| 2025-09-17 | 718.00 | 750.00 | 706.00 | 715.00 | 7.147 | 65,200 |
| 2025-09-16 | 714.00 | 756.00 | 708.00 | 725.00 | 7.246 | 59,300 |
| 2025-09-15 | 740.00 | 764.00 | 712.00 | 734.00 | 7.336 | 29,100 |
| 2025-09-12 | 738.00 | 768.00 | 728.14 | 745.00 | 7.446 | 15,000 |
| 2025-09-11 | 736.00 | 748.00 | 718.61 | 738.00 | 7.376 | 29,600 |
| 2025-09-10 | 744.00 | 758.00 | 722.00 | 740.00 | 7.396 | 31,400 |
| 2025-09-09 | 750.00 | 752.00 | 728.00 | 746.00 | 7.456 | 18,800 |
| 2025-09-08 | 750.00 | 768.00 | 737.20 | 750.00 | 7.496 | 56,000 |
| 2025-09-05 | 722.00 | 762.00 | 722.00 | 758.00 | 7.576 | 38,200 |
| 2025-09-04 | 740.00 | 753.18 | 720.00 | 750.00 | 7.496 | 44,100 |
| 2025-09-03 | 734.00 | 778.00 | 734.00 | 754.00 | 7.536 | 6,700 |
| 2025-09-02 | 760.00 | 768.00 | 732.00 | 749.00 | 7.486 | 22,300 |
| 2025-09-01 | 748.00 | 768.00 | 747.88 | 759.00 | 7.586 | 26,500 |
| 2025-08-29 | 754.00 | 772.00 | 740.00 | 760.00 | 7.596 | 26,500 |
| 2025-08-28 | 754.00 | 770.00 | 743.28 | 755.00 | 7.546 | 43,200 |
| 2025-08-27 | 788.00 | 798.00 | 754.00 | 763.00 | 7.626 | 93,200 |
| 2025-08-26 | 784.00 | 794.00 | 748.00 | 782.00 | 7.816 | 33,600 |
| 2025-08-22 | 796.00 | 796.00 | 767.08 | 782.00 | 7.816 | 22,900 |
| 2025-08-21 | 786.00 | 800.00 | 752.00 | 788.00 | 7.876 | 95,400 |
| 2025-08-20 | 822.00 | 840.00 | 789.02 | 822.00 | 8.212 | 115,700 |
| 2025-08-19 | 810.00 | 816.00 | 782.00 | 782.00 | 7.812 | 14,400 |
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.