Shares Magazine
£6.51+0.01 (+0.11%)18 Dec 2025, 08:29
Lindsell Train Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 17, 2025 | £6.52 | £6.78 | £6.38 | £6.50 | 55,082 |
| Dec 16, 2025 | £6.90 | £6.92 | £6.40 | £6.40 | 98,221 |
| Dec 15, 2025 | £7.00 | £7.00 | £6.66 | £6.80 | 32,209 |
| Dec 12, 2025 | £6.66 | £7.00 | £6.60 | £6.84 | 56,853 |
| Dec 11, 2025 | £6.64 | £6.69 | £6.54 | £6.60 | 31,415 |
| Dec 10, 2025 | £6.34 | £6.90 | £6.21 | £6.76 | 105,615 |
| Dec 9, 2025 | £6.50 | £6.74 | £6.30 | £6.30 | 90,198 |
| Dec 8, 2025 | £6.74 | £6.82 | £6.50 | £6.50 | 35,462 |
| Dec 5, 2025 | £6.80 | £6.90 | £6.60 | £6.74 | 28,886 |
| Dec 4, 2025 | £6.90 | £6.90 | £6.48 | £6.70 | 46,585 |
| Dec 3, 2025 | £6.66 | £7.08 | £6.63 | £6.90 | 30,934 |
| Dec 2, 2025 | £6.80 | £7.08 | £6.64 | £6.64 | 31,938 |
| Dec 1, 2025 | £6.78 | £6.94 | £6.62 | £6.85 | 35,295 |
| Nov 28, 2025 | £6.84 | £7.08 | £6.69 | £6.84 | 18,822 |
| Nov 27, 2025 | £6.90 | £7.08 | £6.74 | £6.74 | 21,880 |
| Nov 26, 2025 | £7.00 | £7.08 | £6.82 | £6.88 | 16,863 |
| Nov 25, 2025 | £6.72 | £6.90 | £6.64 | £6.78 | 27,113 |
| Nov 24, 2025 | £7.08 | £7.10 | £6.75 | £6.78 | 22,488 |
| Nov 21, 2025 | £6.80 | £7.08 | £6.64 | £6.94 | 53,125 |
| Nov 20, 2025 | £7.10 | £7.10 | £6.80 | £6.85 | 25,134 |
| Nov 19, 2025 | £7.10 | £7.10 | £6.80 | £6.80 | 30,121 |
| Nov 18, 2025 | £7.10 | £7.10 | £6.81 | £6.90 | 54,215 |
| Nov 17, 2025 | £7.36 | £7.36 | £6.89 | £6.95 | 8,773 |
| Nov 14, 2025 | £7.10 | £7.36 | £6.92 | £7.36 | 12,881 |
| Nov 13, 2025 | £7.40 | £7.40 | £6.87 | £6.90 | 29,511 |
| Nov 12, 2025 | £7.38 | £7.44 | £6.95 | £7.10 | 41,000 |
| Nov 11, 2025 | £7.12 | £7.20 | £6.80 | £7.24 | 68,389 |
| Nov 10, 2025 | £7.00 | £7.34 | £6.89 | £7.16 | 91,317 |
| Nov 7, 2025 | £6.96 | £7.24 | £6.88 | £7.10 | 26,433 |
| Nov 6, 2025 | £6.94 | £7.26 | £6.86 | £7.11 | 73,446 |
| Nov 5, 2025 | £7.05 | £7.10 | £6.82 | £7.05 | 40,975 |
| Nov 4, 2025 | £6.90 | £7.20 | £6.85 | £7.10 | 16,628 |
| Nov 3, 2025 | £7.20 | £7.20 | £6.76 | £7.15 | 31,718 |
| Oct 31, 2025 | £6.90 | £7.23 | £6.85 | £7.00 | 33,869 |
| Oct 30, 2025 | £7.10 | £7.10 | £6.77 | £6.80 | 27,101 |
| Oct 29, 2025 | £6.95 | £7.45 | £6.80 | £7.00 | 52,090 |
| Oct 28, 2025 | £7.20 | £7.40 | £6.95 | £7.35 | 17,889 |
| Oct 27, 2025 | £7.25 | £7.36 | £7.05 | £7.10 | 16,467 |
| Oct 24, 2025 | £7.35 | £7.40 | £7.17 | £7.25 | 16,378 |
| Oct 23, 2025 | £7.40 | £7.40 | £7.05 | £7.40 | 23,036 |
| Oct 22, 2025 | £7.35 | £7.50 | £7.26 | £7.35 | 13,235 |
| Oct 21, 2025 | £7.25 | £7.50 | £7.20 | £7.35 | 20,892 |
| Oct 20, 2025 | £7.35 | £7.50 | £6.95 | £7.35 | 35,915 |
| Oct 17, 2025 | £7.00 | £7.33 | £6.85 | £7.15 | 28,780 |
| Oct 16, 2025 | £7.15 | £7.20 | £6.95 | £7.00 | 27,500 |
| Oct 15, 2025 | £7.25 | £7.40 | £7.20 | £7.30 | 16,841 |
| Oct 14, 2025 | £7.10 | £7.45 | £7.00 | £7.25 | 18,641 |
| Oct 13, 2025 | £7.35 | £7.42 | £7.00 | £7.38 | 39,669 |
| Oct 10, 2025 | £7.40 | £7.40 | £7.10 | £7.22 | 19,556 |
| Oct 9, 2025 | £7.35 | £7.50 | £7.00 | £7.25 | 37,389 |
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 |
|---|---|---|
| Currys PLC | 136.60 | 7.90 |
| Ao World PLC | 111.80 | 4.29 |
| Rentokil Initial PLC | 447.10 | 3.33 |
| Metlen Energy & Metals PLC | 41.90 | 2.82 |
| Whitbread PLC | 2,504.48 | 2.43 |
| Ocado Group PLC | 246.30 | 2.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 51.03 | -2.43 |
| Aston Martin Lagonda Global Holdings PLC | 61.80 | -2.29 |
| Avon Technologies PLC | 1,736.00 | -1.70 |
| Entain PLC | 735.60 | -1.68 |
| Baltic Classifieds Group PLC | 198.40 | -1.54 |
| Natwest Group PLC | 628.40 | -1.47 |