UK markets close in 7 hours 2 minutes

Witan Investment Trust (WTAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
238.50-1.00 (-0.42%)
As of 9:11AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 May 2021239.25239.84238.00238.50238.50177,868
07 May 2021240.00241.50232.00239.50239.505,878,151
06 May 2021238.50240.50235.85239.00239.001,017,396
05 May 2021240.50241.90238.50239.00239.00754,597
04 May 2021238.00242.00238.00239.00239.001,042,076
30 Apr 2021240.50241.50239.00241.00241.001,246,716
29 Apr 2021239.00242.50238.75239.50239.50623,399
28 Apr 2021237.50240.75235.79240.00240.00839,612
27 Apr 2021237.00239.50236.00239.00239.001,079,372
26 Apr 2021235.00238.50234.00238.00238.00823,442
23 Apr 2021234.50236.50233.60236.50236.50377,538
22 Apr 2021232.50237.00231.07236.00236.001,019,577
21 Apr 2021231.50232.24229.90231.00231.00612,572
20 Apr 2021236.50236.50231.00231.00231.00716,858
19 Apr 2021239.00239.00235.00235.00235.001,204,420
16 Apr 2021237.50238.00236.10237.00237.001,490,108
15 Apr 2021234.00237.00234.00237.00237.00637,717
14 Apr 2021233.50236.50233.50235.50235.50956,462
13 Apr 20212.312.362.312.352.351,558,547
12 Apr 2021235.50235.50232.22233.00233.001,261,898
09 Apr 2021234.50235.50233.65234.50234.50571,801
08 Apr 2021232.50234.50231.58234.50234.501,038,077
07 Apr 2021230.00233.00230.00232.50232.501,328,141
06 Apr 2021227.50232.00227.50230.50230.501,717,936
01 Apr 2021227.00228.50225.07227.00227.001,066,740
31 Mar 2021227.00227.00224.21226.50226.501,052,560
30 Mar 2021225.50226.75225.31226.50226.501,190,729
29 Mar 2021227.00227.00223.15226.00226.001,234,327
26 Mar 2021225.00225.76223.15225.50225.50833,387
25 Mar 2021224.50225.50222.45223.50223.50893,209
24 Mar 2021225.50226.00223.65226.00226.00907,537
23 Mar 2021224.00227.00223.50225.00225.001,042,261
22 Mar 2021224.50227.50224.50226.00226.00794,512
19 Mar 2021229.00229.00223.80225.00225.002,511,086
18 Mar 20212.312.312.272.282.281,053,511
17 Mar 2021227.00229.29227.00228.50228.501,112,797
16 Mar 2021227.50230.00227.50229.50229.501,416,630
15 Mar 2021228.50230.24226.50227.00227.001,099,095
12 Mar 2021225.00227.50224.00226.50226.50909,822
11 Mar 2021228.00228.00225.42226.50226.50939,707
10 Mar 2021224.50226.50222.50226.50226.501,180,607
09 Mar 2021222.50225.00221.50224.50224.50960,255
08 Mar 2021223.00223.00219.50222.50222.501,389,409
05 Mar 2021223.00224.50220.10221.50221.501,590,401
04 Mar 2021227.50227.50223.30225.00225.00919,604
03 Mar 2021228.00228.85225.00227.00227.001,245,820
02 Mar 2021226.50228.00224.00226.50226.502,880,299
01 Mar 2021228.00235.00223.65226.00226.001,794,962
26 Feb 2021228.00228.00220.23223.00223.006,463,918
25 Feb 2021228.50230.00226.50228.00228.001,115,875
25 Feb 20211.43 Dividend
24 Feb 2021230.00230.00225.00230.00228.571,277,819
23 Feb 2021232.00232.00225.50228.50227.08933,355
22 Feb 2021232.00232.00227.50228.50227.082,198,670
19 Feb 2021232.50233.15229.80232.00230.56951,070
18 Feb 2021235.00236.00230.50231.00229.561,655,116
17 Feb 2021236.50236.50234.00235.50234.04948,866
16 Feb 2021236.00238.00235.06236.50235.031,409,540
15 Feb 2021235.50237.50233.49237.50236.021,194,449
12 Feb 2021232.50235.00231.50234.00232.552,292,764
11 Feb 2021232.50234.00231.77233.50232.052,044,551
10 Feb 2021236.00236.00231.50232.50231.051,872,480
09 Feb 20212.332.352.332.342.322,162,673
08 Feb 2021235.00236.02232.50236.00234.53907,170
05 Feb 2021229.50235.50227.18234.00232.552,078,332
04 Feb 2021229.00229.54227.10229.00227.58740,435
03 Feb 2021228.50229.50226.61229.00227.581,220,551
02 Feb 2021224.00228.50222.25228.00226.581,365,583
01 Feb 2021219.00223.72218.75223.00221.61826,737
29 Jan 2021219.50223.00219.00221.50220.121,577,779
28 Jan 2021222.00223.50221.00223.50222.111,075,828
27 Jan 2021228.00228.50223.19225.00223.601,164,749
26 Jan 2021229.50229.69226.60229.00227.581,076,773
25 Jan 2021231.50231.50226.40228.50227.081,095,608
22 Jan 2021234.00234.00229.06230.00228.571,717,380
21 Jan 2021232.00234.00230.65232.00230.561,049,652
20 Jan 2021231.00232.73229.00232.50231.051,006,632
19 Jan 2021229.00230.50228.23230.00228.571,144,580
18 Jan 2021229.00229.78226.00229.50228.071,117,569
15 Jan 2021227.00229.80226.50227.50226.09794,449
14 Jan 2021229.00231.50228.18230.50229.07993,294
13 Jan 2021231.50232.70227.44230.50229.071,348,441
12 Jan 2021230.00232.90230.00232.00230.561,505,123
11 Jan 2021233.50234.00230.00231.50230.061,395,930
08 Jan 2021231.00233.00230.00232.00230.561,257,611
07 Jan 2021227.50232.00227.00232.00230.561,458,622
06 Jan 2021229.00229.82226.00229.50228.071,493,953
05 Jan 2021226.50228.05225.00227.00225.592,509,520
04 Jan 2021229.00231.50226.00228.00226.581,447,057
31 Dec 2020227.00230.50226.00230.50229.07622,068
30 Dec 2020226.00230.27225.00230.00228.571,517,224
29 Dec 2020222.00227.50220.52227.50226.091,498,918
24 Dec 2020219.00222.00216.38222.00220.62748,891
23 Dec 2020218.00219.48215.31219.00217.64877,259
22 Dec 2020215.00218.29213.01218.00216.64983,317
21 Dec 2020216.50218.72212.50215.00213.661,341,499
18 Dec 2020218.00218.72215.50217.00215.653,016,534
17 Dec 2020217.00217.50214.00217.00215.652,705,966
16 Dec 2020213.00216.00212.42215.50214.162,490,082
15 Dec 2020217.00217.00212.50213.00211.681,165,642
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...