Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 785.00 | 818.00 | 785.00 | 806.00 | 8.052 | 31,300 |
| 2025-08-15 | 796.00 | 824.00 | 788.63 | 802.00 | 8.012 | 11,400 |
| 2025-08-14 | 808.00 | 844.00 | 785.00 | 797.00 | 7.962 | 52,300 |
| 2025-08-13 | 812.00 | 822.08 | 808.02 | 819.00 | 8.182 | 40,400 |
| 2025-08-12 | 830.00 | 848.00 | 807.52 | 823.00 | 8.222 | 44,600 |
| 2025-08-11 | 830.00 | 848.00 | 820.00 | 835.00 | 8.342 | 87,300 |
| 2025-08-08 | 844.00 | 846.00 | 828.70 | 838.00 | 8.372 | 61,000 |
| 2025-08-07 | 828.00 | 848.00 | 800.00 | 800.00 | 7.992 | 30,100 |
| 2025-08-06 | 844.70 | 848.00 | 832.00 | 840.00 | 8.392 | 16,400 |
| 2025-08-05 | 864.00 | 864.00 | 834.00 | 840.00 | 8.392 | 12,000 |
| 2025-08-04 | 850.00 | 866.00 | 830.00 | 835.00 | 8.342 | 29,700 |
| 2025-08-01 | 842.00 | 860.00 | 834.00 | 838.00 | 8.372 | 18,200 |
| 2025-07-31 | 854.00 | 860.00 | 834.00 | 839.00 | 8.382 | 13,800 |
| 2025-07-30 | 840.00 | 854.00 | 830.00 | 848.00 | 8.472 | 4,500 |
| 2025-07-29 | 882.00 | 882.00 | 840.00 | 850.00 | 8.492 | 20,500 |
| 2025-07-28 | 880.00 | 892.00 | 852.00 | 868.00 | 8.671 | 9,300 |
| 2025-07-25 | 894.00 | 894.00 | 824.90 | 868.00 | 8.671 | 58,200 |
| 2025-07-24 | 890.00 | 896.00 | 854.00 | 879.00 | 8.781 | 43,700 |
| 2025-07-23 | 878.00 | 894.00 | 870.00 | 884.00 | 8.831 | 25,100 |
| 2025-07-22 | 870.00 | 882.00 | 854.00 | 877.00 | 8.761 | 141,500 |
| 2025-07-21 | 868.00 | 874.00 | 844.33 | 868.00 | 8.671 | 47,300 |
| 2025-07-18 | 860.00 | 872.00 | 842.00 | 865.00 | 8.641 | 71,900 |
| 2025-07-17 | 858.00 | 866.00 | 824.00 | 854.00 | 8.531 | 136,500 |
| 2025-07-16 | 840.00 | 850.00 | 822.00 | 822.00 | 8.212 | 11,600 |
| 2025-07-15 | 858.00 | 860.00 | 829.94 | 852.00 | 8.512 | 14,400 |
| 2025-07-14 | 850.00 | 860.00 | 826.37 | 846.00 | 8.452 | 8,800 |
| 2025-07-11 | 842.00 | 850.00 | 835.32 | 844.00 | 8.432 | 22,800 |
| 2025-07-10 | 850.00 | 858.00 | 838.00 | 853.00 | 8.522 | 16,400 |
| 2025-07-09 | 850.00 | 854.00 | 826.00 | 849.00 | 8.482 | 15,800 |
| 2025-07-08 | 830.00 | 854.58 | 830.00 | 841.00 | 8.402 | 7,500 |
| 2025-07-07 | 858.00 | 872.00 | 795.16 | 843.00 | 8.422 | 29,000 |
| 2025-07-04 | 858.00 | 858.00 | 835.00 | 851.00 | 8.502 | 5,900 |
| 2025-07-03 | 830.00 | 858.00 | 825.60 | 851.00 | 8.502 | 5,300 |
| 2025-07-02 | 828.00 | 858.00 | 823.65 | 846.00 | 8.452 | 59,600 |
| 2025-07-01 | 856.00 | 856.00 | 822.00 | 834.00 | 8.332 | 71,000 |
| 2025-06-30 | 840.00 | 856.00 | 816.00 | 840.00 | 8.392 | 17,400 |
| 2025-06-27 | 848.00 | 848.00 | 821.12 | 832.00 | 8.312 | 7,700 |
| 2025-06-26 | 830.00 | 840.50 | 822.00 | 826.00 | 8.252 | 9,000 |
| 2025-06-25 | 850.00 | 862.00 | 824.00 | 833.00 | 8.322 | 10,300 |
| 2025-06-24 | 844.00 | 860.00 | 824.84 | 840.00 | 8.392 | 32,800 |
| 2025-06-23 | 816.00 | 838.48 | 788.00 | 824.00 | 8.232 | 63,500 |
| 2025-06-20 | 836.00 | 848.77 | 763.60 | 766.00 | 7.652 | 113,100 |
| 2025-06-19 | 834.00 | 838.02 | 812.00 | 828.00 | 8.272 | 16,100 |
| 2025-06-18 | 856.00 | 872.00 | 826.00 | 834.00 | 8.332 | 37,900 |
| 2025-06-17 | 850.00 | 854.00 | 832.00 | 854.00 | 8.531 | 114,400 |
| 2025-06-16 | 848.00 | 850.00 | 830.00 | 844.00 | 8.432 | 17,000 |
| 2025-06-13 | 840.00 | 848.00 | 816.00 | 830.00 | 8.292 | 30,200 |
| 2025-06-12 | 848.00 | 850.00 | 816.00 | 850.00 | 8.492 | 18,700 |
| 2025-06-11 | 840.00 | 848.00 | 832.00 | 842.00 | 8.412 | 16,700 |
| 2025-06-10 | 832.00 | 840.00 | 831.30 | 837.00 | 8.362 | 16,300 |
| 2025-06-09 | 836.60 | 840.00 | 815.35 | 835.00 | 8.342 | 7,000 |
| 2025-06-06 | 840.00 | 840.00 | 808.00 | 838.00 | 8.372 | 12,700 |
| 2025-06-05 | 844.00 | 844.00 | 823.24 | 836.00 | 8.352 | 51,100 |
| 2025-06-04 | 826.00 | 838.00 | 810.28 | 832.00 | 8.312 | 24,900 |
| 2025-06-03 | 840.00 | 840.00 | 804.00 | 820.00 | 8.192 | 18,100 |
| 2025-06-02 | 826.00 | 846.00 | 800.00 | 829.00 | 8.282 | 65,700 |
| 2025-05-30 | 838.00 | 840.00 | 810.00 | 832.00 | 8.312 | 14,700 |
| 2025-05-29 | 848.00 | 848.00 | 812.00 | 838.00 | 8.372 | 16,200 |
| 2025-05-28 | 832.00 | 848.00 | 814.34 | 838.00 | 8.372 | 17,500 |
| 2025-05-27 | 836.00 | 846.00 | 812.03 | 826.00 | 8.252 | 45,700 |
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.