Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 842.00 | 848.00 | 806.00 | 829.00 | 8.282 | 17,000 |
| 2025-05-22 | 818.00 | 840.00 | 805.00 | 826.00 | 8.252 | 23,300 |
| 2025-05-21 | 822.00 | 830.00 | 810.25 | 819.00 | 8.182 | 22,900 |
| 2025-05-20 | 844.00 | 844.00 | 819.42 | 828.00 | 8.272 | 12,500 |
| 2025-05-19 | 844.00 | 850.00 | 815.00 | 833.00 | 8.322 | 12,200 |
| 2025-05-16 | 820.00 | 846.00 | 815.04 | 838.00 | 8.372 | 26,100 |
| 2025-05-15 | 834.00 | 850.00 | 788.00 | 827.00 | 8.262 | 56,600 |
| 2025-05-14 | 841.23 | 845.00 | 834.00 | 842.00 | 8.412 | 9,700 |
| 2025-05-13 | 838.00 | 848.00 | 830.00 | 845.00 | 8.442 | 25,600 |
| 2025-05-12 | 840.00 | 844.54 | 821.83 | 836.00 | 8.352 | 31,500 |
| 2025-05-09 | 818.00 | 840.00 | 802.00 | 830.00 | 8.292 | 24,900 |
| 2025-05-08 | 838.00 | 840.00 | 802.00 | 814.00 | 8.132 | 13,400 |
| 2025-05-07 | 836.00 | 838.00 | 806.00 | 827.00 | 8.262 | 16,600 |
| 2025-05-06 | 814.00 | 838.00 | 798.00 | 838.00 | 8.372 | 48,700 |
| 2025-05-02 | 820.00 | 836.00 | 814.26 | 827.00 | 8.262 | 12,800 |
| 2025-05-01 | 830.00 | 831.27 | 810.21 | 827.00 | 8.262 | 10,900 |
| 2025-04-30 | 820.00 | 828.00 | 809.90 | 824.00 | 8.232 | 10,500 |
| 2025-04-29 | 830.00 | 838.00 | 820.00 | 829.00 | 8.282 | 7,600 |
| 2025-04-28 | 814.00 | 840.00 | 804.00 | 827.00 | 8.262 | 16,400 |
| 2025-04-25 | 838.00 | 838.00 | 808.01 | 815.00 | 8.142 | 7,800 |
| 2025-04-24 | 812.00 | 834.00 | 812.00 | 824.00 | 8.232 | 11,100 |
| 2025-04-23 | 800.00 | 834.00 | 774.00 | 820.00 | 8.192 | 19,400 |
| 2025-04-22 | 774.00 | 840.00 | 750.00 | 792.00 | 7.912 | 121,200 |
| 2025-04-17 | 760.00 | 800.00 | 760.00 | 794.00 | 7.932 | 27,600 |
| 2025-04-16 | 760.00 | 772.74 | 760.00 | 771.00 | 7.702 | 21,500 |
| 2025-04-15 | 767.00 | 775.38 | 767.00 | 774.00 | 7.732 | 5,400 |
| 2025-04-14 | 762.00 | 780.00 | 750.00 | 780.00 | 7.792 | 18,500 |
| 2025-04-11 | 778.00 | 778.43 | 744.00 | 761.00 | 7.602 | 10,900 |
| 2025-04-10 | 780.00 | 780.00 | 744.00 | 761.00 | 7.602 | 32,500 |
| 2025-04-09 | 740.00 | 760.00 | 727.26 | 741.00 | 7.403 | 31,100 |
| 2025-04-08 | 734.00 | 772.00 | 722.22 | 743.00 | 7.423 | 48,300 |
| 2025-04-07 | 732.00 | 762.00 | 665.20 | 740.00 | 7.393 | 112,300 |
| 2025-04-04 | 778.00 | 778.00 | 745.35 | 754.00 | 7.532 | 38,500 |
| 2025-04-03 | 780.00 | 808.00 | 741.32 | 778.00 | 7.772 | 57,500 |
| 2025-04-02 | 794.00 | 808.00 | 776.00 | 794.00 | 7.932 | 32,400 |
| 2025-04-01 | 800.00 | 838.00 | 790.00 | 794.00 | 7.932 | 12,600 |
| 2025-03-31 | 794.00 | 832.00 | 790.00 | 818.00 | 8.172 | 16,300 |
| 2025-03-28 | 802.00 | 838.00 | 790.00 | 819.00 | 8.182 | 13,000 |
| 2025-03-27 | 810.00 | 836.00 | 806.94 | 822.00 | 8.212 | 32,400 |
| 2025-03-26 | 816.00 | 821.20 | 814.00 | 818.00 | 8.172 | 6,000 |
| 2025-03-25 | 820.00 | 838.00 | 820.00 | 820.00 | 8.192 | 9,000 |
| 2025-03-24 | 840.00 | 840.00 | 796.88 | 826.00 | 8.252 | 14,400 |
| 2025-03-21 | 804.00 | 838.00 | 800.00 | 822.00 | 8.212 | 18,800 |
| 2025-03-20 | 824.00 | 838.00 | 816.21 | 828.00 | 8.272 | 24,500 |
| 2025-03-19 | 826.00 | 828.00 | 804.80 | 816.00 | 8.152 | 22,200 |
| 2025-03-18 | 838.00 | 838.00 | 796.08 | 814.00 | 8.132 | 55,400 |
| 2025-03-17 | 838.00 | 838.00 | 780.00 | 828.00 | 8.272 | 17,800 |
| 2025-03-14 | 828.00 | 838.00 | 804.00 | 826.00 | 8.252 | 32,600 |
| 2025-03-13 | 808.76 | 838.00 | 808.76 | 827.00 | 8.262 | 22,600 |
| 2025-03-12 | 832.70 | 832.89 | 817.33 | 830.00 | 8.292 | 8,800 |
| 2025-03-11 | 838.00 | 838.00 | 804.00 | 829.00 | 8.282 | 60,600 |
| 2025-03-10 | 848.00 | 850.00 | 806.60 | 820.00 | 8.192 | 33,400 |
| 2025-03-07 | 824.00 | 848.00 | 800.00 | 800.00 | 7.992 | 20,600 |
| 2025-03-06 | 836.00 | 848.16 | 797.80 | 815.00 | 8.142 | 19,600 |
| 2025-03-05 | 856.00 | 880.00 | 808.40 | 838.00 | 8.372 | 14,000 |
| 2025-03-04 | 880.00 | 880.00 | 846.00 | 854.00 | 8.531 | 14,200 |
| 2025-03-03 | 888.00 | 888.00 | 846.00 | 876.00 | 8.751 | 13,200 |
| 2025-02-28 | 862.00 | 880.00 | 855.01 | 863.00 | 8.621 | 15,600 |
| 2025-02-27 | 864.00 | 884.00 | 844.00 | 861.00 | 8.601 | 15,500 |
| 2025-02-26 | 866.00 | 882.00 | 846.71 | 864.00 | 8.631 | 43,400 |
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.