1,238.00p+14.00 (+1.14%)02 Jul 2025, 16:47
Alliance Witan PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 2, 2025 | 1226.00p | 1244.00p | 1226.00p | 1238.00p | 765,469 |
Jul 1, 2025 | 1228.00p | 1230.00p | 1220.00p | 1224.00p | 282,216 |
Jun 30, 2025 | 1228.00p | 1230.00p | 1222.00p | 1222.00p | 366,426 |
Jun 27, 2025 | 1218.00p | 1230.00p | 1218.00p | 1226.00p | 565,183 |
Jun 26, 2025 | 1212.00p | 1218.00p | 1204.00p | 1218.00p | 335,251 |
Jun 25, 2025 | 1218.00p | 1222.00p | 1210.00p | 1216.00p | 285,065 |
Jun 24, 2025 | 1214.00p | 1216.00p | 1205.04p | 1212.00p | 235,774 |
Jun 23, 2025 | 1192.00p | 1208.00p | 1192.00p | 1196.00p | 537,301 |
Jun 20, 2025 | 1204.00p | 1206.00p | 1196.94p | 1204.00p | 561,735 |
Jun 19, 2025 | 1208.00p | 1208.00p | 1194.00p | 1200.00p | 521,864 |
Jun 18, 2025 | 1210.00p | 1212.03p | 1201.36p | 1212.00p | 608,131 |
Jun 17, 2025 | 1200.00p | 1206.00p | 1192.08p | 1206.00p | 432,198 |
Jun 16, 2025 | 1194.00p | 1204.00p | 1185.88p | 1204.00p | 746,577 |
Jun 13, 2025 | 1190.00p | 1196.00p | 1185.14p | 1192.00p | 553,779 |
Jun 12, 2025 | 1198.00p | 1210.00p | 1198.00p | 1202.00p | 670,422 |
Jun 11, 2025 | 1208.00p | 1214.00p | 1204.00p | 1214.00p | 615,474 |
Jun 10, 2025 | 1204.00p | 1212.00p | 1204.00p | 1208.00p | 354,081 |
Jun 9, 2025 | 1204.00p | 1206.00p | 1196.00p | 1206.00p | 340,574 |
Jun 6, 2025 | 1194.00p | 1206.00p | 1192.50p | 1204.00p | 416,646 |
Jun 5, 2025 | 1194.00p | 1204.00p | 1188.00p | 1194.00p | 266,144 |
Jun 4, 2025 | 1186.00p | 1200.62p | 1186.00p | 1196.00p | 315,648 |
Jun 3, 2025 | 1192.00p | 1196.00p | 1183.32p | 1190.00p | 263,626 |
Jun 2, 2025 | 1198.00p | 1198.00p | 1175.36p | 1184.00p | 304,514 |
May 30, 2025 | 1192.00p | 1198.00p | 1182.04p | 1190.00p | 616,919 |
May 29, 2025 | 1212.00p | 1212.00p | 1188.00p | 1188.00p | 297,909 |
May 28, 2025 | 1198.00p | 1206.00p | 1188.40p | 1198.00p | 403,803 |
May 27, 2025 | 1196.00p | 1199.94p | 1184.50p | 1194.00p | 369,378 |
May 23, 2025 | 1198.00p | 1198.00p | 1162.00p | 1180.00p | 484,570 |
May 22, 2025 | 1198.00p | 1198.00p | 1184.00p | 1190.00p | 259,587 |
May 21, 2025 | 1202.00p | 1209.18p | 1194.00p | 1204.00p | 520,876 |
May 20, 2025 | 1208.00p | 1216.00p | 1202.00p | 1210.00p | 662,519 |
May 19, 2025 | 1204.00p | 1208.00p | 1186.13p | 1206.00p | 850,854 |
May 16, 2025 | 1200.00p | 1210.00p | 1200.00p | 1210.00p | 689,071 |
May 15, 2025 | 1210.00p | 1210.00p | 1192.00p | 1202.00p | 328,104 |
May 14, 2025 | 1210.00p | 1212.00p | 1196.00p | 1202.00p | 413,478 |
May 13, 2025 | 1204.00p | 1212.00p | 1198.00p | 1206.00p | 351,598 |
May 12, 2025 | 1190.00p | 1218.00p | 1185.00p | 1202.00p | 482,155 |
May 9, 2025 | 1176.00p | 1180.92p | 1166.00p | 1176.00p | 706,540 |
May 8, 2025 | 1174.00p | 1186.00p | 1164.52p | 1172.00p | 430,243 |
May 7, 2025 | 1166.00p | 1166.00p | 1156.00p | 1162.00p | 283,321 |
May 6, 2025 | 1160.00p | 1172.00p | 1154.00p | 1160.00p | 277,932 |
May 2, 2025 | 1146.00p | 1172.00p | 1146.00p | 1170.00p | 352,731 |
May 1, 2025 | 1150.00p | 1168.00p | 1138.40p | 1162.00p | 229,074 |
Apr 30, 2025 | 1134.00p | 1154.00p | 1130.00p | 1138.00p | 406,401 |
Apr 29, 2025 | 1144.00p | 1146.00p | 1131.41p | 1138.00p | 271,537 |
Apr 28, 2025 | 1150.00p | 1150.00p | 1134.00p | 1134.00p | 270,554 |
Apr 25, 2025 | 1152.00p | 1152.00p | 1132.00p | 1142.00p | 244,624 |
Apr 24, 2025 | 1132.00p | 1138.00p | 1122.00p | 1138.00p | 293,565 |
Apr 23, 2025 | 1122.00p | 1146.00p | 1116.00p | 1130.00p | 724,998 |
Apr 22, 2025 | 1116.00p | 1116.00p | 1088.00p | 1102.00p | 566,524 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 186.00 | 7.02 |
Glencore PLC | 306.00 | 5.06 |
Antofagasta PLC | 1,916.00 | 4.59 |
Spirax Group PLC | 6,175.00 | 4.40 |
Anglo American PLC | 2,263.50 | 4.16 |
Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
Company | Price | % Chg |
---|---|---|
Bytes Technology Group PLC | 341.60 | -32.82 |
Greggs PLC | 1,675.00 | -15.19 |
Bellway PLC | 2,612.00 | -7.96 |
Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
Computacenter PLC | 2,270.00 | -7.50 |
Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.