UK markets close in 48 minutes

Lindsell Train Investment Trust (LTI.L)

LSE - LSE Delayed price. Currency in GBP
Add to watchlist
1,223.20+13.20 (+1.09%)
As of 03:21PM BST. Market open.
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 20221,203.321,250.001,199.171,223.201,223.2075
12 Aug 20221,215.001,251.801,208.931,210.001,210.00105
11 Aug 20221,230.001,271.351,210.001,242.501,242.50226
11 Aug 2022188 Dividend
10 Aug 20221,295.001,305.001,235.001,282.501,094.50379
09 Aug 20221,200.001,294.651,200.001,282.501,094.50305
08 Aug 20221,235.001,245.001,205.451,225.001,045.4386
05 Aug 20221,210.001,245.281,190.001,212.501,034.76134
04 Aug 20221,215.001,305.001,215.001,242.501,060.36339
03 Aug 20221,240.001,250.001,213.851,250.001,066.76195
02 Aug 20221,190.001,230.001,150.001,205.001,028.36285
01 Aug 20221,170.001,200.001,121.771,180.001,007.03305
29 Jul 20221,170.001,173.001,143.001,165.00994.22207
28 Jul 20221,145.001,165.001,095.001,142.50975.02360
27 Jul 20221,085.001,136.001,080.001,122.50957.95126
26 Jul 20221,100.001,134.001,055.151,117.50953.69124
25 Jul 20221,150.001,160.001,060.001,110.00947.29199
22 Jul 20221,055.001,145.001,055.001,117.50953.69126
21 Jul 20221,050.001,100.001,045.001,095.00934.49152
20 Jul 20221,050.001,098.001,050.001,080.00921.68107
19 Jul 20221,060.001,082.601,020.601,070.00913.1583
18 Jul 20221,055.001,109.711,055.001,082.50923.8285
15 Jul 20221,040.001,110.001,040.001,065.00908.88300
14 Jul 20221,025.001,090.001,025.001,082.50923.82118
13 Jul 20221,065.001,110.001,030.001,057.50902.48241
12 Jul 20221,080.001,130.001,055.001,077.50919.55155
11 Jul 20221,035.001,130.001,035.001,112.50949.42318
08 Jul 2022986.001,100.00986.001,090.00930.22270
07 Jul 2022974.001,034.70974.001,017.50868.35153
06 Jul 2022962.001,008.87960.00999.00852.56453
05 Jul 2022994.001,005.00960.00980.00836.34549
04 Jul 20221,010.001,065.00990.001,000.00853.41225
01 Jul 20221,015.001,041.40994.001,020.00870.48264
30 Jun 20221,080.001,080.001,015.001,040.00887.55197
29 Jun 20221,035.001,100.001,030.001,052.50898.22110
28 Jun 20221,065.001,107.401,050.001,052.50898.22187
27 Jun 20221,065.001,130.001,065.001,082.50923.82187
24 Jun 20221,010.001,130.001,010.001,092.50932.35360
23 Jun 20221,010.001,055.00996.001,042.50889.68229
22 Jun 20221,045.001,075.001,015.001,020.00870.48232
21 Jun 20221,040.001,110.001,040.001,045.00891.81129
20 Jun 20221,050.001,110.001,035.001,050.00896.08247
17 Jun 20221,010.001,101.551,010.001,082.50923.82164
16 Jun 20221,050.001,059.701,010.001,030.00879.01784
15 Jun 20221,100.001,118.251,050.001,062.50906.75205
14 Jun 20221,080.001,200.001,065.001,122.50957.951,933
13 Jun 20221,110.001,145.001,065.001,072.50915.28164
10 Jun 20221,130.001,130.001,060.001,090.00930.22110
09 Jun 20221,105.001,112.501,080.001,080.00921.68131
08 Jun 20221,110.001,145.001,090.001,120.00955.82142
07 Jun 20221,085.001,100.001,085.001,100.00938.7545
06 Jun 20221,105.001,115.001,052.751,097.50936.62204
01 Jun 20221,085.001,085.001,035.001,085.00925.95249
31 May 20221,070.001,105.001,030.001,045.00891.81267
30 May 20221,100.001,110.001,054.891,085.00925.95178
27 May 20221,095.001,100.001,035.001,067.50911.02199
26 May 20221,085.001,085.001,025.001,060.00904.62136
25 May 20221,065.001,086.691,003.501,062.50906.75173
24 May 20221,000.001,037.50996.001,042.50889.68142
23 May 20221,030.001,032.80994.001,037.50885.41556
20 May 20221,030.001,064.301,000.001,042.50889.68558
19 May 20221,065.001,090.001,035.001,047.50893.95215
18 May 20221,050.001,095.001,030.001,095.00934.49316
17 May 20221,120.001,120.001,085.001,072.50915.28136
16 May 20221,100.001,110.001,050.001,075.00917.42135
13 May 20221,115.001,120.001,046.131,095.00934.49190
12 May 20221,100.001,100.001,025.001,075.00917.42149
11 May 20221,095.001,111.201,085.001,107.50945.15186
10 May 20221,130.001,130.001,094.531,115.00951.55236
09 May 20221,130.001,150.001,050.001,132.50966.49298
06 May 20221,200.001,200.001,130.001,130.00964.35179
05 May 20221,220.001,220.001,160.001,172.501,000.6249
04 May 20221,160.001,169.851,145.001,172.501,000.6293
03 May 20221,185.001,210.001,175.001,205.001,028.36270
29 Apr 20221,230.001,250.001,195.001,217.501,039.03124
28 Apr 20221,185.001,200.001,170.001,202.501,026.2394
27 Apr 20221,175.001,195.001,165.001,185.001,011.2969
26 Apr 20221,200.001,200.001,180.001,200.001,024.0949
25 Apr 20221,230.001,230.001,180.001,207.501,030.49129
22 Apr 20221,215.001,218.751,199.541,212.501,034.7640
21 Apr 20221,230.001,230.601,205.001,220.001,041.1634
20 Apr 20221,200.001,219.041,190.111,200.001,024.09152
19 Apr 20221,235.001,270.001,203.831,220.001,041.16182
14 Apr 20221,255.001,280.001,209.501,232.501,051.8390
13 Apr 20221,195.001,245.001,195.001,232.501,051.83249
12 Apr 20221,240.001,250.001,188.001,217.501,039.0392
11 Apr 20221,195.001,250.001,185.001,220.001,041.16190
08 Apr 20221,195.001,252.501,175.001,237.501,056.10192
07 Apr 20221,195.001,200.001,154.381,167.50996.36102
06 Apr 20221,160.001,200.001,150.001,177.501,004.89510
05 Apr 20221,130.001,145.001,095.201,125.00960.09230
04 Apr 20221,145.001,160.001,098.251,135.00968.62245
01 Apr 20221,145.001,145.001,084.711,117.50953.69274
31 Mar 20221,120.001,155.001,080.001,105.00943.02320
30 Mar 20221,160.001,175.001,120.001,147.50979.29268
29 Mar 20221,190.001,192.501,150.001,167.50996.36276
28 Mar 20221,150.001,167.251,110.001,165.00994.22342
25 Mar 20221,110.001,150.001,100.001,150.00981.42255
24 Mar 20221,160.001,172.001,120.301,135.00968.62116
23 Mar 20221,190.001,195.001,160.001,180.001,007.0394
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...