UK markets close in 16 minutes

Witan Investment Trust (WTAN.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
262.50-1.50 (-0.57%)
As of 03:59PM BST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024262.69263.01261.50262.50262.50472,718
20 Jun 2024264.00265.00261.51264.00264.00706,560
19 Jun 2024261.00263.00259.32262.00262.00899,590
18 Jun 2024258.00262.00258.00261.50261.50903,914
17 Jun 2024261.00261.50257.50259.00259.00533,535
14 Jun 2024258.00260.50256.50257.50257.50614,292
13 Jun 2024259.50263.00257.00257.00257.00551,539
12 Jun 2024257.50261.50257.50260.00260.00819,088
11 Jun 2024262.50262.50257.50257.50257.50871,077
10 Jun 2024260.00261.37257.59259.50259.50876,351
07 Jun 2024261.50262.50259.00259.50259.50416,846
06 Jun 2024260.00261.50258.50260.00260.001,089,236
05 Jun 2024255.00260.00252.90259.50259.50914,847
04 Jun 2024255.00257.00252.00257.00257.003,124,845
03 Jun 2024255.50259.00255.50256.00256.001,753,850
31 May 2024255.00257.05254.00257.00257.001,182,640
30 May 2024257.00257.00254.00255.50255.502,686,217
29 May 2024263.50264.00256.00256.00256.001,083,246
28 May 2024264.00264.65260.91261.50261.50840,908
24 May 2024261.00265.00260.00263.50263.50736,569
23 May 2024269.50269.50262.50262.50262.501,174,880
22 May 2024267.00267.50263.50265.50265.50578,081
21 May 2024264.50269.00264.50268.00268.00573,718
20 May 2024264.50270.00263.00270.00270.00689,833
17 May 2024268.00269.11265.50268.00268.00531,513
16 May 2024269.00269.50265.50268.00268.00580,955
16 May 20240.0151 Dividend
15 May 2024266.00269.50263.03269.50269.48715,147
14 May 2024262.50267.00262.50267.00266.99391,411
13 May 2024267.50267.50264.33265.00264.99594,454
10 May 2024262.00267.00262.00265.50265.49553,446
09 May 2024264.00266.50262.50263.00262.99558,178
08 May 2024264.00264.59261.89263.00262.99934,213
07 May 2024264.50264.50262.37263.50263.49669,946
03 May 2024257.00263.00256.00263.00262.99554,434
02 May 2024253.00258.50252.97258.50258.49638,514
01 May 2024252.00256.00248.50256.00255.99420,168
30 Apr 2024255.50257.50253.83254.50254.49654,302
29 Apr 2024254.50255.50250.99255.50255.49578,323
26 Apr 2024249.00252.50249.00252.00251.99675,891
25 Apr 2024249.00252.50248.00249.00248.99712,486
24 Apr 2024250.00254.00249.50250.50250.49888,971
23 Apr 2024249.50251.50249.50251.00250.991,108,939
22 Apr 2024246.00250.37246.00249.50249.49496,639
19 Apr 2024246.50248.00245.50247.50247.49715,489
18 Apr 2024248.50248.50243.00248.50248.49742,646
17 Apr 2024246.50249.45246.00247.50247.49381,135
16 Apr 2024247.50249.00246.50247.00246.99748,661
15 Apr 2024250.00253.27245.83250.50250.49689,155
12 Apr 2024252.00253.64251.50251.50251.49569,876
11 Apr 2024251.50252.50248.50250.50250.49641,366
10 Apr 2024251.00251.13247.85250.00249.99863,275
09 Apr 2024249.50249.50246.50248.00247.99914,280
08 Apr 2024247.00249.13245.00249.00248.991,113,213
05 Apr 2024247.50247.50245.36247.00246.991,105,443
04 Apr 2024248.00249.50246.50249.50249.491,210,995
03 Apr 2024247.00249.00247.00248.50248.491,391,839
02 Apr 2024248.00251.50247.50248.00247.99968,808
28 Mar 2024248.00250.50248.00250.00249.991,210,327
27 Mar 2024248.00249.50247.22249.00248.99825,100
26 Mar 2024246.50249.50246.50249.00248.993,219,563
25 Mar 2024246.50250.00246.50249.00248.99854,640
22 Mar 2024247.50249.05246.50249.00248.99877,013
21 Mar 2024246.00248.50244.93248.00247.99975,477
20 Mar 2024242.00244.61242.00244.00243.99647,514
19 Mar 2024244.00244.53242.53244.00243.991,003,086
18 Mar 2024241.50244.00240.50243.00242.991,180,259
15 Mar 2024241.00243.22241.00243.00242.991,517,349
14 Mar 2024244.00245.00242.00243.00242.99743,999
13 Mar 2024240.50244.12240.50244.00243.991,094,228
12 Mar 2024243.00243.50241.00242.50242.491,274,984
11 Mar 2024241.00243.15240.81241.50241.49781,021
08 Mar 2024242.50243.50242.41243.50243.49691,474
07 Mar 2024242.50244.50241.50243.50243.49581,613
06 Mar 2024242.50243.50240.50243.00242.99694,726
05 Mar 2024240.00242.55240.00241.00240.99665,716
04 Mar 2024240.00243.12240.00242.00241.99965,541
01 Mar 2024243.00243.00240.50243.00242.99744,493
29 Feb 2024240.00241.16239.83240.00239.991,011,208
28 Feb 2024241.00241.50239.92240.50240.49602,482
27 Feb 2024241.00242.00240.50241.00240.99553,740
26 Feb 2024241.00242.20240.22241.50241.49621,945
23 Feb 2024240.50243.00240.00241.50241.491,028,044
22 Feb 2024238.00242.00236.00241.00240.99872,182
22 Feb 20240.0169 Dividend
21 Feb 2024238.00242.00238.00240.00239.97923,749
20 Feb 2024239.00240.56238.00238.50238.47542,117
19 Feb 2024240.00241.50238.00240.50240.47773,733
16 Feb 2024239.00243.00239.00240.50240.47935,596
15 Feb 2024238.00240.50237.63239.00238.97820,532
14 Feb 2024238.50239.50237.00238.00237.97652,253
13 Feb 2024239.50239.74235.12237.50237.47411,602
12 Feb 2024238.00240.50238.00240.00239.97800,317
09 Feb 2024237.50239.14237.50239.00238.97879,144
08 Feb 2024236.50238.50236.00238.00237.971,167,233
07 Feb 2024237.50238.50236.50237.00236.97763,427
06 Feb 2024235.50237.52235.50237.50237.47595,704
05 Feb 2024234.50237.50234.50236.50236.471,020,993
02 Feb 2024236.50236.50233.00236.00235.97784,275
01 Feb 2024231.50235.46231.50233.00232.971,023,028
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...