Alliance Trust Ord (ATST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,220.00 | 1,234.42 | 1,216.00 | 1,234.00 | 1,234.00 | 341,923 |
| 25 Apr 2024 | 1,214.00 | 1,220.00 | 1,200.00 | 1,210.00 | 1,210.00 | 379,698 |
| 24 Apr 2024 | 1,226.00 | 1,230.14 | 1,216.00 | 1,222.00 | 1,222.00 | 299,215 |
| 23 Apr 2024 | 1,206.00 | 1,226.00 | 1,206.00 | 1,224.00 | 1,224.00 | 306,110 |
| 22 Apr 2024 | 1,210.00 | 1,216.00 | 1,202.00 | 1,210.00 | 1,210.00 | 271,030 |
| 19 Apr 2024 | 1,204.00 | 1,210.00 | 1,184.00 | 1,202.00 | 1,202.00 | 358,160 |
| 18 Apr 2024 | 1,202.00 | 1,210.00 | 1,196.00 | 1,210.00 | 1,210.00 | 318,627 |
| 17 Apr 2024 | 1,204.00 | 1,210.00 | 1,196.00 | 1,200.00 | 1,200.00 | 508,644 |
| 16 Apr 2024 | 1,210.00 | 1,213.52 | 1,196.00 | 1,204.00 | 1,204.00 | 355,163 |
| 15 Apr 2024 | 1,224.00 | 1,228.32 | 1,218.00 | 1,218.00 | 1,218.00 | 394,974 |
| 12 Apr 2024 | 1,226.00 | 1,231.96 | 1,222.00 | 1,224.00 | 1,224.00 | 317,576 |
| 11 Apr 2024 | 1,224.00 | 1,224.00 | 1,217.23 | 1,220.00 | 1,220.00 | 217,094 |
| 10 Apr 2024 | 1,216.00 | 1,228.06 | 1,214.50 | 1,224.00 | 1,224.00 | 282,320 |
| 09 Apr 2024 | 1,226.00 | 1,228.00 | 1,214.00 | 1,216.00 | 1,216.00 | 430,695 |
| 08 Apr 2024 | 1,232.00 | 1,232.00 | 1,219.44 | 1,224.00 | 1,224.00 | 639,285 |
| 05 Apr 2024 | 1,226.00 | 1,228.84 | 1,211.12 | 1,226.00 | 1,226.00 | 787,077 |
| 04 Apr 2024 | 1,232.00 | 1,234.00 | 1,226.00 | 1,230.00 | 1,230.00 | 477,752 |
| 03 Apr 2024 | 1,220.00 | 1,255.50 | 1,220.00 | 1,232.00 | 1,232.00 | 589,293 |
| 02 Apr 2024 | 1,226.00 | 1,237.18 | 1,222.00 | 1,226.00 | 1,226.00 | 803,975 |
| 28 Mar 2024 | 1,220.00 | 1,230.00 | 1,220.00 | 1,230.00 | 1,230.00 | 433,314 |
| 27 Mar 2024 | 1,220.00 | 1,228.00 | 1,220.00 | 1,222.00 | 1,222.00 | 515,985 |
| 26 Mar 2024 | 1,230.00 | 1,232.40 | 1,222.00 | 1,224.00 | 1,224.00 | 540,583 |
| 25 Mar 2024 | 1,218.00 | 1,231.55 | 1,218.00 | 1,228.00 | 1,228.00 | 389,837 |
| 22 Mar 2024 | 1,226.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,224.00 | 810,262 |
| 21 Mar 2024 | 1,210.00 | 1,222.96 | 1,208.00 | 1,220.00 | 1,220.00 | 767,787 |
| 20 Mar 2024 | 1,204.00 | 1,204.00 | 1,197.30 | 1,202.00 | 1,202.00 | 535,231 |
| 19 Mar 2024 | 1,196.00 | 1,202.00 | 1,196.00 | 1,200.00 | 1,200.00 | 512,757 |
| 18 Mar 2024 | 1,200.00 | 1,206.00 | 1,198.00 | 1,200.00 | 1,200.00 | 534,544 |
| 15 Mar 2024 | 1,198.00 | 1,210.00 | 1,198.00 | 1,202.00 | 1,202.00 | 564,765 |
| 14 Mar 2024 | 1,208.00 | 1,208.40 | 1,198.00 | 1,202.00 | 1,202.00 | 344,562 |
| 13 Mar 2024 | 1,204.00 | 1,204.00 | 1,194.00 | 1,204.00 | 1,204.00 | 847,778 |
| 12 Mar 2024 | 1,198.00 | 1,202.86 | 1,193.10 | 1,196.00 | 1,196.00 | 764,327 |
| 11 Mar 2024 | 1,198.00 | 1,203.94 | 1,188.00 | 1,194.00 | 1,194.00 | 450,218 |
| 08 Mar 2024 | 1,194.00 | 1,204.00 | 1,192.00 | 1,198.00 | 1,198.00 | 530,897 |
| 07 Mar 2024 | 1,198.00 | 1,202.00 | 1,190.00 | 1,200.00 | 1,200.00 | 327,846 |
| 06 Mar 2024 | 1,190.00 | 1,198.00 | 1,184.00 | 1,194.00 | 1,194.00 | 258,898 |
| 05 Mar 2024 | 1,190.00 | 1,198.00 | 1,184.00 | 1,184.00 | 1,184.00 | 202,442 |
| 04 Mar 2024 | 1,188.00 | 1,200.00 | 1,186.00 | 1,196.00 | 1,196.00 | 297,368 |
| 01 Mar 2024 | 1,184.00 | 1,196.00 | 1,184.00 | 1,194.00 | 1,194.00 | 315,280 |
| 29 Feb 2024 | 1,178.00 | 1,190.00 | 1,178.00 | 1,180.00 | 1,180.00 | 370,227 |
| 29 Feb 2024 | 0.0634 Dividend | |||||
| 28 Feb 2024 | 1,198.00 | 1,198.00 | 1,182.00 | 1,184.00 | 1,183.94 | 254,906 |
| 27 Feb 2024 | 1,186.00 | 1,200.00 | 1,182.00 | 1,190.00 | 1,189.94 | 328,883 |
| 26 Feb 2024 | 1,196.00 | 1,197.76 | 1,180.00 | 1,192.00 | 1,191.94 | 272,644 |
| 23 Feb 2024 | 1,194.00 | 1,198.00 | 1,186.00 | 1,188.00 | 1,187.94 | 286,833 |
| 22 Feb 2024 | 1,166.00 | 1,196.00 | 1,166.00 | 1,194.00 | 1,193.94 | 238,637 |
| 21 Feb 2024 | 1,172.00 | 1,174.00 | 1,164.00 | 1,172.00 | 1,171.94 | 188,177 |
| 20 Feb 2024 | 1,186.00 | 1,186.00 | 1,160.00 | 1,174.00 | 1,173.94 | 259,650 |
| 19 Feb 2024 | 1,180.00 | 1,192.00 | 1,174.00 | 1,182.00 | 1,181.94 | 241,723 |
| 16 Feb 2024 | 1,178.00 | 1,194.41 | 1,178.00 | 1,186.00 | 1,185.94 | 219,923 |
| 15 Feb 2024 | 1,168.00 | 1,186.00 | 1,168.00 | 1,176.00 | 1,175.94 | 286,579 |
| 14 Feb 2024 | 1,170.00 | 1,178.00 | 1,158.00 | 1,170.00 | 1,169.94 | 679,521 |
| 13 Feb 2024 | 1,168.00 | 1,178.00 | 1,154.00 | 1,160.00 | 1,159.94 | 250,304 |
| 12 Feb 2024 | 1,170.00 | 1,178.00 | 1,160.00 | 1,178.00 | 1,177.94 | 167,319 |
| 09 Feb 2024 | 1,158.00 | 1,170.00 | 1,156.00 | 1,164.00 | 1,163.94 | 245,868 |
| 08 Feb 2024 | 1,154.00 | 1,166.00 | 1,154.00 | 1,158.00 | 1,157.94 | 231,722 |
| 07 Feb 2024 | 1,162.00 | 1,166.90 | 1,154.00 | 1,160.00 | 1,159.94 | 247,492 |
| 06 Feb 2024 | 1,168.00 | 1,168.00 | 1,152.00 | 1,162.00 | 1,161.94 | 361,288 |
| 05 Feb 2024 | 1,146.00 | 1,160.00 | 1,143.93 | 1,154.00 | 1,153.94 | 259,557 |
| 02 Feb 2024 | 1,150.00 | 1,150.00 | 1,138.00 | 1,148.00 | 1,147.94 | 627,739 |
| 01 Feb 2024 | 1,130.00 | 1,143.90 | 1,126.00 | 1,134.00 | 1,133.94 | 192,040 |
| 31 Jan 2024 | 1,140.00 | 1,144.46 | 1,132.00 | 1,136.00 | 1,135.94 | 285,044 |
| 30 Jan 2024 | 1,138.00 | 1,152.44 | 1,138.00 | 1,146.00 | 1,145.94 | 201,395 |
| 29 Jan 2024 | 1,136.00 | 1,148.76 | 1,134.00 | 1,144.00 | 1,143.94 | 245,145 |
| 26 Jan 2024 | 1,128.00 | 1,142.00 | 1,126.00 | 1,142.00 | 1,141.94 | 293,065 |
| 25 Jan 2024 | 1,124.00 | 1,138.00 | 1,122.00 | 1,138.00 | 1,137.94 | 191,096 |
| 24 Jan 2024 | 1,128.00 | 1,134.00 | 1,126.00 | 1,132.00 | 1,131.94 | 125,635 |
| 23 Jan 2024 | 1,120.00 | 1,128.68 | 1,118.00 | 1,126.00 | 1,125.94 | 212,550 |
| 22 Jan 2024 | 1,108.00 | 1,124.00 | 1,108.00 | 1,120.00 | 1,119.94 | 252,058 |
| 19 Jan 2024 | 1,116.00 | 1,116.00 | 1,106.00 | 1,110.00 | 1,109.94 | 146,721 |
| 18 Jan 2024 | 1,102.00 | 1,110.00 | 1,096.00 | 1,108.00 | 1,107.94 | 251,981 |
| 17 Jan 2024 | 1,116.00 | 1,116.00 | 1,096.00 | 1,100.00 | 1,099.94 | 245,132 |
| 16 Jan 2024 | 1,106.00 | 1,118.00 | 1,106.00 | 1,116.00 | 1,115.94 | 209,246 |
| 15 Jan 2024 | 1,110.76 | 1,116.00 | 1,104.00 | 1,116.00 | 1,115.94 | 308,393 |
| 12 Jan 2024 | 1,104.00 | 1,115.02 | 1,104.00 | 1,106.00 | 1,105.94 | 172,958 |
| 11 Jan 2024 | 1,104.00 | 1,112.00 | 1,100.00 | 1,102.00 | 1,101.94 | 160,176 |
| 10 Jan 2024 | 1,096.00 | 1,108.77 | 1,096.00 | 1,108.00 | 1,107.94 | 208,177 |
| 09 Jan 2024 | 1,088.00 | 1,110.27 | 1,088.00 | 1,104.00 | 1,103.94 | 212,625 |
| 08 Jan 2024 | 1,090.00 | 1,096.00 | 1,084.00 | 1,090.00 | 1,089.94 | 184,300 |
| 05 Jan 2024 | 1,092.00 | 1,098.00 | 1,080.00 | 1,092.00 | 1,091.94 | 161,084 |
| 04 Jan 2024 | 1,096.00 | 1,100.28 | 1,088.00 | 1,096.00 | 1,095.94 | 180,632 |
| 03 Jan 2024 | 1,106.00 | 1,110.00 | 1,092.00 | 1,096.00 | 1,095.94 | 254,594 |
| 02 Jan 2024 | 1,106.00 | 1,114.00 | 1,102.00 | 1,102.00 | 1,101.94 | 153,259 |
| 29 Dec 2023 | 1,106.00 | 1,115.14 | 1,104.00 | 1,112.00 | 1,111.94 | 198,882 |
| 28 Dec 2023 | 1,102.00 | 1,110.00 | 1,098.00 | 1,110.00 | 1,109.94 | 131,796 |
| 27 Dec 2023 | 1,098.00 | 1,122.00 | 1,076.00 | 1,104.00 | 1,103.94 | 201,600 |
| 22 Dec 2023 | 1,098.00 | 1,103.11 | 1,094.00 | 1,094.00 | 1,093.94 | 141,816 |
| 21 Dec 2023 | 1,092.00 | 1,103.00 | 1,090.00 | 1,102.00 | 1,101.94 | 153,076 |
| 20 Dec 2023 | 1,096.00 | 1,108.00 | 1,094.00 | 1,108.00 | 1,107.94 | 338,995 |
| 19 Dec 2023 | 1,090.00 | 1,094.47 | 1,086.00 | 1,094.00 | 1,093.94 | 189,615 |
| 18 Dec 2023 | 1,090.00 | 1,096.00 | 1,080.00 | 1,092.00 | 1,091.94 | 195,435 |
| 15 Dec 2023 | 1,088.00 | 1,090.00 | 1,076.00 | 1,090.00 | 1,089.94 | 435,178 |
| 14 Dec 2023 | 1,090.00 | 1,098.00 | 1,078.00 | 1,086.00 | 1,085.94 | 304,680 |
| 13 Dec 2023 | 1,078.00 | 1,100.00 | 1,074.00 | 1,078.00 | 1,077.94 | 291,567 |
| 12 Dec 2023 | 1,066.00 | 1,088.00 | 1,066.00 | 1,076.00 | 1,075.94 | 218,980 |
| 11 Dec 2023 | 1,068.00 | 1,071.12 | 1,062.00 | 1,070.00 | 1,069.94 | 369,208 |
| 08 Dec 2023 | 1,066.00 | 1,072.00 | 1,062.00 | 1,070.00 | 1,069.94 | 142,414 |
| 07 Dec 2023 | 1,060.00 | 1,068.00 | 1,054.00 | 1,064.00 | 1,063.94 | 97,889 |
| 06 Dec 2023 | 1,058.00 | 1,068.00 | 1,052.00 | 1,064.00 | 1,063.94 | 193,308 |
| 05 Dec 2023 | 1,044.00 | 1,054.00 | 1,040.00 | 1,054.00 | 1,053.94 | 283,656 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.