Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 708.00 | 720.00 | 704.29 | 717.00 | 7.163 | 64,000 |
| 2024-11-27 | 716.00 | 720.00 | 696.00 | 720.00 | 7.193 | 47,000 |
| 2024-11-26 | 716.00 | 722.00 | 692.00 | 708.00 | 7.073 | 97,400 |
| 2024-11-25 | 716.00 | 720.00 | 695.50 | 715.00 | 7.143 | 243,800 |
| 2024-11-22 | 720.00 | 729.68 | 707.49 | 718.00 | 7.173 | 38,600 |
| 2024-11-21 | 738.00 | 738.00 | 712.00 | 723.00 | 7.223 | 52,100 |
| 2024-11-20 | 710.00 | 740.00 | 710.00 | 732.00 | 7.313 | 72,900 |
| 2024-11-19 | 726.00 | 732.00 | 710.00 | 721.00 | 7.203 | 74,800 |
| 2024-11-18 | 708.00 | 730.00 | 694.00 | 724.00 | 7.233 | 224,000 |
| 2024-11-15 | 700.00 | 740.00 | 700.00 | 706.00 | 7.053 | 20,500 |
| 2024-11-14 | 720.00 | 738.00 | 700.00 | 730.00 | 7.293 | 41,300 |
| 2024-11-13 | 734.00 | 754.00 | 714.02 | 725.00 | 7.243 | 13,200 |
| 2024-11-12 | 756.00 | 756.00 | 720.00 | 737.00 | 7.363 | 30,400 |
| 2024-11-11 | 730.00 | 745.00 | 720.00 | 731.00 | 7.303 | 67,500 |
| 2024-11-08 | 746.00 | 746.00 | 730.00 | 741.00 | 7.403 | 19,900 |
| 2024-11-07 | 750.00 | 759.76 | 740.40 | 748.00 | 7.473 | 19,400 |
| 2024-11-06 | 760.00 | 790.00 | 750.00 | 766.00 | 7.652 | 30,900 |
| 2024-11-05 | 786.00 | 790.00 | 750.00 | 757.00 | 7.562 | 25,100 |
| 2024-11-04 | 732.00 | 786.00 | 729.28 | 781.00 | 7.802 | 43,600 |
| 2024-11-01 | 743.48 | 746.00 | 731.62 | 737.00 | 7.363 | 21,900 |
| 2024-10-31 | 730.01 | 741.00 | 730.01 | 741.00 | 7.403 | 13,100 |
| 2024-10-30 | 746.00 | 752.00 | 724.00 | 743.00 | 7.423 | 49,600 |
| 2024-10-29 | 740.00 | 766.00 | 740.00 | 744.00 | 7.433 | 39,000 |
| 2024-10-28 | 754.00 | 760.00 | 736.01 | 747.00 | 7.463 | 26,100 |
| 2024-10-25 | 766.00 | 772.00 | 724.00 | 740.00 | 7.393 | 29,200 |
| 2024-10-24 | 744.00 | 760.00 | 734.30 | 736.00 | 7.353 | 72,300 |
| 2024-10-23 | 726.00 | 744.00 | 720.52 | 739.00 | 7.383 | 96,400 |
| 2024-10-22 | 734.00 | 734.00 | 722.00 | 722.00 | 7.213 | 53,900 |
| 2024-10-21 | 736.00 | 752.00 | 716.00 | 726.00 | 7.253 | 53,800 |
| 2024-10-18 | 716.00 | 734.58 | 716.00 | 726.00 | 7.253 | 119,300 |
| 2024-10-17 | 720.00 | 741.34 | 716.00 | 727.00 | 7.263 | 86,800 |
| 2024-10-16 | 730.00 | 745.68 | 718.00 | 735.00 | 7.343 | 48,000 |
| 2024-10-15 | 760.00 | 760.00 | 732.00 | 744.00 | 7.433 | 71,100 |
| 2024-10-14 | 742.00 | 746.00 | 716.00 | 746.00 | 7.453 | 87,800 |
| 2024-10-11 | 756.00 | 756.00 | 721.44 | 735.00 | 7.343 | 54,800 |
| 2024-10-10 | 730.00 | 742.00 | 718.46 | 733.00 | 7.323 | 71,300 |
| 2024-10-09 | 742.00 | 744.00 | 730.00 | 738.00 | 7.373 | 19,100 |
| 2024-10-08 | 742.00 | 756.00 | 699.90 | 735.00 | 7.343 | 68,200 |
| 2024-10-07 | 764.00 | 771.00 | 744.00 | 744.00 | 7.433 | 36,700 |
| 2024-10-04 | 762.00 | 766.00 | 746.00 | 766.00 | 7.652 | 45,300 |
| 2024-10-03 | 760.00 | 768.14 | 758.54 | 767.00 | 7.662 | 13,200 |
| 2024-10-02 | 764.00 | 768.70 | 762.33 | 768.00 | 7.672 | 11,300 |
| 2024-10-01 | 766.00 | 770.47 | 760.00 | 770.00 | 7.692 | 33,700 |
| 2024-09-30 | 764.00 | 774.01 | 758.00 | 771.00 | 7.702 | 33,400 |
| 2024-09-27 | 764.00 | 778.00 | 760.00 | 768.00 | 7.672 | 27,500 |
| 2024-09-26 | 770.00 | 778.00 | 760.00 | 771.00 | 7.702 | 162,400 |
| 2024-09-25 | 770.00 | 778.00 | 760.00 | 764.00 | 7.632 | 35,100 |
| 2024-09-24 | 774.00 | 784.00 | 774.00 | 776.00 | 7.752 | 18,900 |
| 2024-09-23 | 770.00 | 782.23 | 760.00 | 760.00 | 7.592 | 17,500 |
| 2024-09-20 | 790.00 | 796.04 | 766.00 | 766.00 | 7.652 | 40,900 |
| 2024-09-19 | 800.00 | 800.00 | 770.00 | 793.00 | 7.922 | 64,400 |
| 2024-09-18 | 790.00 | 796.00 | 764.00 | 774.00 | 7.732 | 35,700 |
| 2024-09-17 | 774.00 | 798.57 | 764.00 | 789.00 | 7.882 | 75,000 |
| 2024-09-16 | 760.00 | 787.52 | 760.00 | 778.00 | 7.772 | 27,600 |
| 2024-09-13 | 770.00 | 779.82 | 761.11 | 771.00 | 7.702 | 36,000 |
| 2024-09-12 | 774.00 | 786.00 | 772.42 | 776.00 | 7.752 | 25,900 |
| 2024-09-11 | 786.00 | 786.00 | 770.00 | 774.00 | 7.732 | 17,400 |
| 2024-09-10 | 794.00 | 800.52 | 772.00 | 781.00 | 7.802 | 37,100 |
| 2024-09-09 | 800.00 | 806.00 | 776.00 | 795.00 | 7.942 | 10,800 |
| 2024-09-06 | 772.00 | 790.55 | 770.90 | 779.00 | 7.782 | 16,600 |
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.