Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 864.00 | 874.55 | 842.00 | 850.00 | 8.492 | 31,000 |
| 2025-02-24 | 868.00 | 873.20 | 852.00 | 862.00 | 8.611 | 24,400 |
| 2025-02-21 | 878.00 | 887.76 | 872.64 | 877.00 | 8.761 | 25,400 |
| 2025-02-20 | 888.00 | 888.00 | 861.30 | 882.00 | 8.811 | 26,600 |
| 2025-02-19 | 880.00 | 890.00 | 870.00 | 883.00 | 8.821 | 57,100 |
| 2025-02-18 | 868.00 | 880.00 | 859.45 | 862.00 | 8.611 | 17,200 |
| 2025-02-17 | 876.00 | 880.00 | 858.00 | 880.00 | 8.791 | 25,300 |
| 2025-02-14 | 846.00 | 876.00 | 838.00 | 869.00 | 8.681 | 45,000 |
| 2025-02-13 | 860.00 | 876.00 | 848.00 | 867.00 | 8.661 | 15,400 |
| 2025-02-12 | 860.00 | 870.00 | 850.19 | 864.00 | 8.631 | 64,800 |
| 2025-02-11 | 849.20 | 856.08 | 838.50 | 854.00 | 8.531 | 29,900 |
| 2025-02-10 | 836.00 | 851.00 | 830.00 | 851.00 | 8.502 | 43,700 |
| 2025-02-07 | 858.00 | 858.00 | 812.96 | 850.00 | 8.492 | 22,900 |
| 2025-02-06 | 856.00 | 860.00 | 812.00 | 844.00 | 8.432 | 38,700 |
| 2025-02-05 | 826.00 | 847.20 | 810.00 | 842.00 | 8.412 | 14,800 |
| 2025-02-04 | 840.00 | 843.40 | 820.00 | 828.00 | 8.272 | 34,900 |
| 2025-02-03 | 830.00 | 870.00 | 827.77 | 846.00 | 8.452 | 43,300 |
| 2025-01-31 | 854.00 | 890.00 | 827.40 | 842.00 | 8.412 | 40,700 |
| 2025-01-30 | 824.00 | 852.00 | 824.00 | 845.00 | 8.442 | 33,100 |
| 2025-01-29 | 842.00 | 852.00 | 830.72 | 842.00 | 8.412 | 23,200 |
| 2025-01-28 | 852.00 | 854.00 | 823.63 | 854.00 | 8.531 | 50,300 |
| 2025-01-27 | 826.00 | 850.00 | 814.00 | 844.00 | 8.432 | 37,900 |
| 2025-01-24 | 850.00 | 852.00 | 824.80 | 840.00 | 8.392 | 20,500 |
| 2025-01-23 | 834.00 | 850.00 | 828.09 | 841.00 | 8.402 | 77,800 |
| 2025-01-22 | 840.00 | 860.00 | 821.20 | 846.00 | 8.452 | 52,100 |
| 2025-01-21 | 832.00 | 844.00 | 809.98 | 829.00 | 8.282 | 33,000 |
| 2025-01-20 | 830.00 | 832.00 | 800.00 | 823.00 | 8.222 | 44,200 |
| 2025-01-17 | 808.00 | 830.00 | 796.00 | 824.00 | 8.232 | 83,200 |
| 2025-01-16 | 802.00 | 810.03 | 792.00 | 804.00 | 8.032 | 19,000 |
| 2025-01-15 | 808.00 | 824.00 | 794.30 | 804.00 | 8.032 | 76,300 |
| 2025-01-14 | 796.00 | 807.18 | 792.00 | 802.00 | 8.012 | 30,200 |
| 2025-01-13 | 796.00 | 813.92 | 790.00 | 796.00 | 7.952 | 25,300 |
| 2025-01-10 | 804.00 | 810.00 | 794.00 | 806.00 | 8.052 | 70,700 |
| 2025-01-09 | 800.00 | 808.00 | 780.00 | 808.00 | 8.072 | 45,700 |
| 2025-01-08 | 800.00 | 809.00 | 794.05 | 800.00 | 7.992 | 35,100 |
| 2025-01-07 | 802.00 | 818.00 | 800.23 | 804.00 | 8.032 | 20,300 |
| 2025-01-06 | 800.00 | 824.00 | 788.00 | 810.00 | 8.092 | 20,100 |
| 2025-01-03 | 798.00 | 798.00 | 778.74 | 791.00 | 7.902 | 72,900 |
| 2025-01-02 | 780.00 | 800.00 | 771.14 | 784.00 | 7.832 | 19,000 |
| 2024-12-31 | 780.04 | 800.38 | 780.04 | 800.00 | 7.992 | 11,000 |
| 2024-12-30 | 788.00 | 812.00 | 788.00 | 790.00 | 7.892 | 12,100 |
| 2024-12-27 | 786.00 | 793.00 | 782.00 | 793.00 | 7.922 | 4,800 |
| 2024-12-24 | 770.00 | 783.78 | 770.00 | 776.00 | 7.752 | 6,100 |
| 2024-12-23 | 810.00 | 830.00 | 764.00 | 787.00 | 7.862 | 58,600 |
| 2024-12-20 | 786.00 | 800.00 | 763.22 | 800.00 | 7.992 | 99,300 |
| 2024-12-19 | 800.00 | 811.50 | 764.00 | 786.00 | 7.852 | 95,900 |
| 2024-12-18 | 820.00 | 824.00 | 800.00 | 811.00 | 8.102 | 33,700 |
| 2024-12-17 | 816.00 | 816.00 | 789.35 | 811.00 | 8.102 | 23,700 |
| 2024-12-16 | 784.00 | 816.50 | 784.00 | 815.00 | 8.142 | 66,800 |
| 2024-12-13 | 746.00 | 789.00 | 746.00 | 789.00 | 7.882 | 93,500 |
| 2024-12-12 | 738.00 | 786.00 | 732.94 | 747.00 | 7.463 | 49,900 |
| 2024-12-11 | 740.00 | 754.00 | 726.54 | 737.00 | 7.363 | 66,000 |
| 2024-12-10 | 740.00 | 748.00 | 728.00 | 748.00 | 7.473 | 81,200 |
| 2024-12-09 | 730.00 | 755.00 | 730.00 | 734.00 | 7.333 | 56,300 |
| 2024-12-06 | 746.00 | 746.00 | 718.61 | 733.00 | 7.323 | 60,700 |
| 2024-12-05 | 726.00 | 742.00 | 720.18 | 732.00 | 7.313 | 50,200 |
| 2024-12-04 | 716.00 | 738.00 | 716.00 | 726.00 | 7.253 | 62,100 |
| 2024-12-03 | 734.00 | 743.20 | 714.33 | 722.00 | 7.213 | 45,400 |
| 2024-12-02 | 718.00 | 730.00 | 709.05 | 724.00 | 7.233 | 49,500 |
| 2024-11-29 | 720.00 | 732.00 | 707.39 | 722.00 | 7.213 | 40,200 |
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.