Shares Magazine
£809.40-1.60 (-0.20%)18 Dec 2024, 09:05
Lindsell Train Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Nov 5, 2024 | £786.00 | £790.00 | £750.00 | £757.00 | 251 |
| Nov 4, 2024 | £732.00 | £786.00 | £729.28 | £781.00 | 436 |
| Nov 1, 2024 | £743.48 | £746.00 | £731.62 | £737.00 | 219 |
| Oct 31, 2024 | £730.01 | £740.00 | £730.01 | £741.00 | 131 |
| Oct 30, 2024 | £746.00 | £752.00 | £724.00 | £743.00 | 496 |
| Oct 29, 2024 | £740.00 | £766.00 | £740.00 | £744.00 | 390 |
| Oct 28, 2024 | £754.00 | £760.00 | £736.01 | £747.00 | 261 |
| Oct 25, 2024 | £766.00 | £772.00 | £724.00 | £740.00 | 292 |
| Oct 24, 2024 | £744.00 | £760.00 | £736.00 | £736.00 | 723 |
| Oct 23, 2024 | £726.00 | £744.00 | £720.52 | £739.00 | 696 |
| Oct 22, 2024 | £734.00 | £734.00 | £722.00 | £722.00 | 539 |
| Oct 21, 2024 | £736.00 | £752.00 | £716.00 | £726.00 | 538 |
| Oct 18, 2024 | £716.00 | £734.58 | £716.00 | £726.00 | 1,193 |
| Oct 17, 2024 | £720.00 | £741.34 | £716.00 | £727.00 | 868 |
| Oct 16, 2024 | £738.00 | £745.68 | £718.00 | £735.00 | 480 |
| Oct 15, 2024 | £760.00 | £760.00 | £732.00 | £744.00 | 711 |
| Oct 14, 2024 | £742.00 | £746.00 | £716.00 | £746.00 | 636 |
| Oct 11, 2024 | £756.00 | £756.00 | £721.44 | £735.00 | 548 |
| Oct 10, 2024 | £730.00 | £742.00 | £718.46 | £733.00 | 713 |
| Oct 9, 2024 | £742.00 | £744.00 | £730.00 | £738.00 | 191 |
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 |
|---|---|---|
| Puretech Health PLC | 167.20 | 4.50 |
| Cmc Markets PLC | 261.50 | 2.55 |
| Ceres Power Holdings PLC | 173.40 | 2.42 |
| Genus PLC | 1,574.00 | 2.34 |
| Future PLC | 984.00 | 2.07 |
| The European Smaller Companies Trust PLC | 168.80 | 2.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 359.00 | -7.95 |
| Osb Group PLC | 394.65 | -5.90 |
| Gcp Infrastructure Investments Limited | 68.73 | -1.39 |
| Pz Cussons PLC | 83.30 | -1.07 |
| Entain PLC | 744.08 | -1.05 |
| Ocado Group PLC | 302.20 | -1.02 |