Shares Magazine
£823.00-1.60 (-0.19%)20 Jan 2025, 16:28
Lindsell Train Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 17, 2025 | £808.00 | £830.00 | £796.00 | £824.00 | 832 |
| Jan 16, 2025 | £802.00 | £810.03 | £792.00 | £804.00 | 190 |
| Jan 15, 2025 | £808.00 | £824.00 | £794.30 | £804.00 | 763 |
| Jan 14, 2025 | £796.00 | £807.18 | £792.00 | £802.00 | 302 |
| Jan 13, 2025 | £796.00 | £813.92 | £790.00 | £796.00 | 253 |
| Jan 10, 2025 | £804.00 | £810.00 | £794.00 | £806.00 | 192 |
| Jan 9, 2025 | £800.00 | £808.00 | £780.00 | £808.00 | 457 |
| Jan 8, 2025 | £800.00 | £809.00 | £794.04 | £800.00 | 351 |
| Jan 7, 2025 | £802.00 | £818.00 | £800.23 | £804.00 | 203 |
| Jan 6, 2025 | £800.00 | £824.00 | £788.00 | £810.00 | 201 |
| Jan 3, 2025 | £798.00 | £798.00 | £778.73 | £791.00 | 339 |
| Jan 2, 2025 | £780.00 | £800.00 | £771.14 | £784.00 | 190 |
| Dec 31, 2024 | £780.04 | £800.38 | £780.04 | £800.00 | 110 |
| Dec 30, 2024 | £788.00 | £812.00 | £788.00 | £790.00 | 121 |
| Dec 27, 2024 | £786.00 | £792.94 | £782.00 | £793.00 | 48 |
| Dec 24, 2024 | £770.00 | £783.78 | £770.00 | £776.00 | 61 |
| Dec 23, 2024 | £810.00 | £830.00 | £764.00 | £787.00 | 586 |
| Dec 20, 2024 | £786.00 | £800.00 | £763.22 | £800.00 | 653 |
| Dec 19, 2024 | £800.00 | £811.50 | £764.00 | £786.00 | 959 |
| Dec 18, 2024 | £820.00 | £824.00 | £800.00 | £811.00 | 337 |
| Dec 17, 2024 | £816.00 | £816.00 | £789.35 | £811.00 | 237 |
| Dec 16, 2024 | £784.00 | £816.50 | £784.00 | £815.00 | 668 |
| Dec 13, 2024 | £746.00 | £786.00 | £746.00 | £789.00 | 935 |
| Dec 12, 2024 | £738.00 | £786.00 | £732.94 | £747.00 | 499 |
| Dec 11, 2024 | £740.00 | £754.00 | £726.54 | £737.00 | 660 |
| Dec 10, 2024 | £740.00 | £748.00 | £728.00 | £748.00 | 812 |
| Dec 9, 2024 | £730.00 | £755.00 | £730.00 | £734.00 | 563 |
| Dec 6, 2024 | £746.00 | £746.00 | £718.61 | £733.00 | 607 |
| Dec 5, 2024 | £726.00 | £742.00 | £720.18 | £732.00 | 502 |
| Dec 4, 2024 | £716.00 | £738.00 | £716.00 | £726.00 | 621 |
| Dec 3, 2024 | £734.00 | £743.20 | £714.33 | £722.00 | 454 |
| Dec 2, 2024 | £718.00 | £730.00 | £709.05 | £724.00 | 495 |
| Nov 29, 2024 | £720.00 | £732.00 | £707.39 | £722.00 | 402 |
| Nov 28, 2024 | £708.00 | £720.00 | £704.29 | £717.00 | 640 |
| Nov 27, 2024 | £716.00 | £720.00 | £696.00 | £720.00 | 470 |
| Nov 26, 2024 | £716.00 | £722.00 | £692.00 | £708.00 | 974 |
| Nov 25, 2024 | £716.00 | £720.00 | £695.50 | £715.00 | 2,438 |
| Nov 22, 2024 | £720.00 | £729.68 | £707.49 | £718.00 | 386 |
| Nov 21, 2024 | £738.00 | £738.00 | £712.00 | £723.00 | 521 |
| Nov 20, 2024 | £710.00 | £740.00 | £710.00 | £732.00 | 729 |
| Nov 19, 2024 | £726.00 | £732.00 | £710.00 | £721.00 | 748 |
| Nov 18, 2024 | £708.00 | £730.00 | £694.00 | £724.00 | 2,240 |
| Nov 15, 2024 | £700.00 | £740.00 | £700.00 | £706.00 | 205 |
| Nov 14, 2024 | £720.00 | £738.00 | £700.00 | £730.00 | 413 |
| Nov 13, 2024 | £734.00 | £754.00 | £714.02 | £725.00 | 132 |
| Nov 12, 2024 | £756.00 | £756.00 | £720.00 | £737.00 | 304 |
| Nov 11, 2024 | £730.00 | £745.00 | £720.00 | £731.00 | 675 |
| Nov 8, 2024 | £746.00 | £746.00 | £730.00 | £741.00 | 199 |
| Nov 7, 2024 | £750.00 | £759.76 | £740.40 | £748.00 | 194 |
| Nov 6, 2024 | £760.00 | £790.00 | £750.00 | £766.00 | 309 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 148.50 | 3.85 |
| Fresnillo PLC | 685.50 | 2.93 |
| Anglo American PLC | 2,620.50 | 2.85 |
| Wood Group (John) PLC | 70.29 | 2.76 |
| Spirax Group PLC | 7,455.00 | 2.54 |
| Aston Martin Lagonda Global Holdings PLC | 111.30 | 2.49 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Trainline PLC | 378.77 | -6.52 |
| Ithaca Energy PLC | 136.20 | -4.35 |
| Workspace Group PLC | 460.50 | -3.76 |
| Clarkson PLC | 4,275.00 | -3.72 |
| Sdcl Energy Efficiency Income Trust PLC | 52.20 | -3.51 |
| Bakkavor Group PLC | 138.00 | -3.50 |