Shares Magazine
1,246.00p-8.00 (-0.64%)16 Jul 2025, 16:35
Alliance Witan PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 1266.00p | 1266.00p | 1254.00p | 1254.00p | 513,729 |
| Jul 14, 2025 | 1244.00p | 1262.00p | 1244.00p | 1262.00p | 395,457 |
| Jul 11, 2025 | 1258.00p | 1258.00p | 1250.00p | 1254.00p | 613,682 |
| Jul 10, 2025 | 1242.00p | 1258.00p | 1238.90p | 1258.00p | 434,073 |
| Jul 9, 2025 | 1248.00p | 1248.00p | 1238.00p | 1244.00p | 608,674 |
| Jul 8, 2025 | 1236.00p | 1246.00p | 1234.00p | 1242.00p | 324,573 |
| Jul 7, 2025 | 1234.00p | 1246.00p | 1232.00p | 1232.00p | 316,188 |
| Jul 4, 2025 | 1240.00p | 1244.00p | 1232.00p | 1236.00p | 228,806 |
| Jul 3, 2025 | 1242.00p | 1246.00p | 1234.00p | 1244.00p | 342,336 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.