Lindsell Train Investment Trust Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.860 | 5.984 | 5.805 | 5.940 | 5.940 | 96,615 |
| 2026-10-21 | 5.820 | 5.980 | 5.820 | 5.880 | 5.880 | 119,228 |
| 2026-10-20 | 5.780 | 5.869 | 5.740 | 5.760 | 5.760 | 87,547 |
| 2026-10-19 | 5.800 | 5.880 | 5.740 | 5.780 | 5.780 | 11,466 |
| 2026-10-16 | 5.880 | 5.880 | 5.700 | 5.880 | 5.880 | 13,429 |
| 2026-10-15 | 5.660 | 5.780 | 5.640 | 5.740 | 5.740 | 34,453 |
| 2026-10-14 | 5.680 | 5.840 | 5.680 | 5.780 | 5.780 | 38,199 |
| 2026-10-13 | 5.700 | 5.780 | 5.693 | 5.780 | 5.780 | 17,971 |
| 2026-10-12 | 5.720 | 5.780 | 5.690 | 5.740 | 5.740 | 5,944 |
| 2026-10-09 | 5.740 | 5.940 | 5.740 | 5.800 | 5.800 | 8,190 |
| 2026-10-08 | 5.740 | 5.740 | 5.620 | 5.740 | 5.740 | 11,930 |
| 2026-10-07 | 5.800 | 5.880 | 5.740 | 5.740 | 5.740 | 11,804 |
| 2026-10-06 | 5.800 | 5.935 | 5.794 | 5.840 | 5.840 | 29,275 |
| 2026-10-05 | 5.740 | 5.960 | 5.740 | 5.800 | 5.800 | 38,276 |
| 2026-10-02 | 5.720 | 5.800 | 5.720 | 5.800 | 5.800 | 25,405 |
| 2026-10-01 | 5.800 | 5.880 | 5.680 | 5.820 | 5.820 | 31,728 |
| 2026-09-30 | 5.800 | 5.890 | 5.720 | 5.740 | 5.740 | 37,281 |
| 2026-09-29 | 5.780 | 5.960 | 5.720 | 5.820 | 5.820 | 22,308 |
| 2026-09-28 | 5.960 | 5.960 | 5.740 | 5.840 | 5.840 | 53,584 |
| 2026-09-25 | 5.860 | 5.920 | 5.600 | 5.800 | 5.800 | 50,321 |
| 2026-09-24 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 46,781 |
| 2026-09-23 | 5.620 | 5.760 | 5.620 | 5.720 | 5.720 | 9,217 |
| 2026-09-22 | 5.760 | 5.980 | 5.620 | 5.760 | 5.760 | 48,895 |
| 2026-09-21 | 5.900 | 5.954 | 5.700 | 5.760 | 5.760 | 25,757 |
| 2026-09-18 | 5.980 | 5.980 | 5.820 | 5.900 | 5.900 | 45,964 |
| 2026-09-17 | 5.900 | 5.980 | 5.776 | 5.820 | 5.820 | 48,103 |
| 2026-09-16 | 5.740 | 5.940 | 5.700 | 5.700 | 5.700 | 14,795 |
| 2026-09-15 | 5.760 | 5.845 | 5.703 | 5.740 | 5.740 | 26,162 |
| 2026-09-14 | 5.800 | 5.832 | 5.700 | 5.700 | 5.700 | 67,849 |
| 2026-09-11 | 5.600 | 5.800 | 5.527 | 5.720 | 5.720 | 252,001 |
| 2026-09-10 | 5.360 | 5.497 | 5.328 | 5.440 | 5.440 | 12,054 |
| 2026-09-09 | 5.440 | 5.600 | 5.340 | 5.420 | 5.420 | 39,653 |
| 2026-09-08 | 5.500 | 5.500 | 5.300 | 5.400 | 5.400 | 26,980 |
| 2026-09-07 | 5.480 | 5.614 | 5.318 | 5.500 | 5.500 | 143,413 |
| 2026-09-04 | 5.580 | 5.620 | 5.340 | 5.600 | 5.600 | 12,956 |
| 2026-09-03 | 5.660 | 5.660 | 5.413 | 5.540 | 5.540 | 57,135 |
| 2026-09-02 | 5.300 | 5.460 | 5.295 | 5.460 | 5.460 | 56,757 |
| 2026-09-01 | 5.640 | 5.640 | 5.360 | 5.480 | 5.480 | 47,552 |
| 2026-08-28 | 5.580 | 5.620 | 5.500 | 5.600 | 5.600 | 44,824 |
| 2026-08-27 | 5.420 | 5.680 | 5.400 | 5.600 | 5.600 | 4,588 |
| 2026-08-26 | 5.640 | 5.760 | 5.360 | 5.620 | 5.620 | 17,088 |
| 2026-08-25 | 5.560 | 5.760 | 5.560 | 5.760 | 5.760 | 22,478 |
| 2026-08-24 | 5.680 | 5.760 | 5.440 | 5.700 | 5.700 | 37,932 |
| 2026-08-21 | 5.440 | 5.760 | 5.420 | 5.680 | 5.680 | 28,174 |
| 2026-08-20 | 5.680 | 5.680 | 5.360 | 5.580 | 5.580 | 66,916 |
| 2026-08-19 | 5.600 | 5.860 | 5.600 | 5.700 | 5.697 | 101,303 |
| 2026-08-18 | 5.740 | 5.880 | 5.620 | 5.620 | 5.617 | 127,145 |
| 2026-08-17 | 5.780 | 6.000 | 5.640 | 5.750 | 5.747 | 75,253 |
| 2026-08-14 | 5.680 | 5.980 | 5.680 | 5.890 | 5.887 | 72,489 |
| 2026-08-13 | 5.680 | 5.980 | 5.680 | 5.880 | 5.877 | 32,088 |
| 2026-08-12 | 5.840 | 5.960 | 5.700 | 5.880 | 5.877 | 29,041 |
| 2026-08-11 | 5.700 | 5.939 | 5.700 | 5.900 | 5.897 | 53,461 |
| 2026-08-10 | 5.900 | 6.014 | 5.720 | 5.720 | 5.717 | 37,908 |
| 2026-08-07 | 5.900 | 5.985 | 5.640 | 5.980 | 5.977 | 48,797 |
| 2026-08-06 | 5.700 | 5.926 | 5.600 | 5.720 | 5.717 | 77,531 |
| 2026-08-05 | 5.620 | 5.880 | 5.600 | 5.800 | 5.797 | 27,727 |
| 2026-08-04 | 5.660 | 5.801 | 5.600 | 5.620 | 5.617 | 21,038 |
| 2026-08-03 | 5.800 | 5.880 | 5.646 | 5.680 | 5.677 | 54,608 |
| 2026-07-31 | 5.520 | 5.900 | 5.520 | 5.840 | 5.837 | 68,933 |
| 2026-07-30 | 5.740 | 5.900 | 5.571 | 5.760 | 5.757 | 248,771 |
Page 1 of 5 · 254 trading daysOlder →
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.