Shares Magazine
£798.00+9.00 (+1.14%)23 Aug 2024, 16:22
Lindsell Train Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 23, 2024 | £804.00 | £804.00 | £781.45 | £798.00 | 371 |
| Aug 22, 2024 | £780.00 | £800.00 | £774.71 | £789.00 | 197 |
| Aug 21, 2024 | £784.00 | £806.00 | £770.00 | £795.00 | 718 |
| Aug 20, 2024 | £796.00 | £802.00 | £774.00 | £799.00 | 400 |
| Aug 19, 2024 | £784.00 | £796.00 | £751.60 | £793.00 | 528 |
| Aug 16, 2024 | £770.00 | £780.00 | £750.00 | £777.00 | 548 |
| Aug 15, 2024 | £780.00 | £790.00 | £740.00 | £775.00 | 367 |
| Aug 14, 2024 | £760.00 | £776.97 | £760.00 | £773.00 | 189 |
| Aug 13, 2024 | £784.00 | £790.00 | £766.56 | £779.00 | 205 |
| Aug 12, 2024 | £768.00 | £784.00 | £756.00 | £784.00 | 232 |
| Aug 9, 2024 | £768.00 | £783.79 | £748.00 | £760.00 | 789 |
| Aug 8, 2024 | £800.00 | £800.00 | £742.83 | £768.00 | 610 |
| Aug 7, 2024 | £828.00 | £836.00 | £800.00 | £819.00 | 579 |
| Aug 6, 2024 | £770.00 | £818.00 | £770.00 | £805.00 | 431 |
| Aug 5, 2024 | £804.00 | £810.00 | £745.40 | £788.00 | 1,053 |
| Aug 2, 2024 | £812.00 | £836.00 | £804.00 | £804.00 | 151 |
| Aug 1, 2024 | £836.00 | £838.00 | £815.80 | £822.00 | 262 |
| Jul 31, 2024 | £806.00 | £838.00 | £802.00 | £838.00 | 223 |
| Jul 30, 2024 | £800.00 | £828.80 | £800.00 | £817.00 | 309 |
| Jul 29, 2024 | £802.00 | £831.84 | £802.00 | £818.00 | 211 |
| Jul 26, 2024 | £822.00 | £826.00 | £803.90 | £813.00 | 129 |
| Jul 25, 2024 | £830.00 | £830.00 | £801.14 | £818.00 | 148 |
| Jul 24, 2024 | £818.00 | £827.43 | £802.00 | £815.00 | 451 |
| Jul 23, 2024 | £816.00 | £830.00 | £816.00 | £828.00 | 403 |
| Jul 22, 2024 | £816.00 | £828.00 | £812.38 | £822.00 | 137 |
| Jul 19, 2024 | £816.00 | £833.62 | £808.00 | £815.00 | 137 |
| Jul 18, 2024 | £818.00 | £824.00 | £817.94 | £820.00 | 233 |
| Jul 17, 2024 | £818.80 | £827.80 | £818.80 | £828.00 | 291 |
| Jul 16, 2024 | £816.00 | £840.96 | £814.00 | £824.00 | 318 |
| Jul 15, 2024 | £830.00 | £843.78 | £825.00 | £835.00 | 132 |
| Jul 12, 2024 | £812.00 | £838.00 | £812.00 | £825.00 | 226 |
| Jul 11, 2024 | £808.00 | £836.50 | £808.00 | £826.00 | 376 |
| Jul 10, 2024 | £834.00 | £835.20 | £815.20 | £823.00 | 129 |
| Jul 9, 2024 | £818.00 | £835.60 | £808.00 | £818.00 | 502 |
| Jul 8, 2024 | £820.00 | £829.30 | £810.10 | £813.00 | 257 |
| Jul 5, 2024 | £842.00 | £842.00 | £812.95 | £817.00 | 75 |
| Jul 4, 2024 | £832.00 | £832.00 | £817.60 | £826.00 | 141 |
| Jul 3, 2024 | £828.00 | £828.00 | £809.88 | £813.00 | 293 |
| Jul 2, 2024 | £822.00 | £832.80 | £820.00 | £826.00 | 319 |
| Jul 1, 2024 | £822.00 | £844.04 | £821.22 | £823.00 | 113 |
| Jun 28, 2024 | £826.00 | £848.64 | £812.00 | £822.00 | 296 |
| Jun 27, 2024 | £848.00 | £862.16 | £810.00 | £810.00 | 241 |
| Jun 26, 2024 | £842.00 | £862.00 | £836.76 | £851.00 | 321 |
| Jun 25, 2024 | £862.00 | £862.00 | £830.00 | £842.00 | 345 |
| Jun 24, 2024 | £842.00 | £869.10 | £842.00 | £851.00 | 131 |
| Jun 21, 2024 | £864.00 | £864.00 | £839.28 | £864.00 | 173 |
| Jun 20, 2024 | £822.00 | £861.57 | £822.00 | £852.00 | 655 |
| Jun 19, 2024 | £838.00 | £858.00 | £825.00 | £842.00 | 367 |
| Jun 18, 2024 | £800.00 | £845.14 | £800.00 | £836.00 | 292 |
| Jun 17, 2024 | £810.00 | £828.93 | £803.96 | £817.00 | 268 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 149.25 | 5.22 |
| Hammerson PLC | 28.98 | 3.43 |
| B&M European Value Retail S.A. | 452.50 | 3.08 |
| Ithaca Energy PLC | 127.60 | 3.07 |
| Supermarket Income Reit PLC | 76.00 | 2.70 |
| Carnival PLC | 1,110.50 | 2.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 474.70 | -7.10 |
| Renishaw PLC | 3,520.00 | -3.03 |
| Hays PLC | 95.25 | -2.21 |
| Bh Macro Limited | 362.50 | -2.03 |
| Direct Line Insurance Group PLC | 185.20 | -2.01 |
| Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.