Witan Investment Trust (WTAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:02PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 249.00 | 252.50 | 249.00 | 251.75 | 251.75 | 395,662 |
| 25 Apr 2024 | 249.00 | 252.50 | 248.00 | 249.00 | 249.00 | 712,486 |
| 24 Apr 2024 | 250.00 | 254.00 | 249.50 | 250.50 | 250.50 | 888,971 |
| 23 Apr 2024 | 249.50 | 251.50 | 249.50 | 251.00 | 251.00 | 1,108,939 |
| 22 Apr 2024 | 246.00 | 250.37 | 246.00 | 249.50 | 249.50 | 496,639 |
| 19 Apr 2024 | 246.50 | 248.00 | 245.50 | 247.50 | 247.50 | 715,489 |
| 18 Apr 2024 | 248.50 | 248.50 | 243.00 | 248.50 | 248.50 | 742,646 |
| 17 Apr 2024 | 246.50 | 249.45 | 246.00 | 247.50 | 247.50 | 381,135 |
| 16 Apr 2024 | 247.50 | 249.00 | 246.50 | 247.00 | 247.00 | 748,661 |
| 15 Apr 2024 | 250.00 | 253.27 | 245.83 | 250.50 | 250.50 | 689,155 |
| 12 Apr 2024 | 252.00 | 253.64 | 251.50 | 251.50 | 251.50 | 569,876 |
| 11 Apr 2024 | 251.50 | 252.50 | 248.50 | 250.50 | 250.50 | 641,366 |
| 10 Apr 2024 | 251.00 | 251.13 | 247.85 | 250.00 | 250.00 | 863,275 |
| 09 Apr 2024 | 249.50 | 249.50 | 246.50 | 248.00 | 248.00 | 914,280 |
| 08 Apr 2024 | 247.00 | 249.13 | 245.00 | 249.00 | 249.00 | 1,113,213 |
| 05 Apr 2024 | 247.50 | 247.50 | 245.36 | 247.00 | 247.00 | 1,105,443 |
| 04 Apr 2024 | 248.00 | 249.50 | 246.50 | 249.50 | 249.50 | 1,210,995 |
| 03 Apr 2024 | 247.00 | 249.00 | 247.00 | 248.50 | 248.50 | 1,391,839 |
| 02 Apr 2024 | 248.00 | 251.50 | 247.50 | 248.00 | 248.00 | 968,808 |
| 28 Mar 2024 | 248.00 | 250.50 | 248.00 | 250.00 | 250.00 | 1,210,327 |
| 27 Mar 2024 | 248.00 | 249.50 | 247.22 | 249.00 | 249.00 | 825,100 |
| 26 Mar 2024 | 246.50 | 249.50 | 246.50 | 249.00 | 249.00 | 3,219,563 |
| 25 Mar 2024 | 246.50 | 250.00 | 246.50 | 249.00 | 249.00 | 854,640 |
| 22 Mar 2024 | 247.50 | 249.05 | 246.50 | 249.00 | 249.00 | 877,013 |
| 21 Mar 2024 | 246.00 | 248.50 | 244.93 | 248.00 | 248.00 | 975,477 |
| 20 Mar 2024 | 242.00 | 244.61 | 242.00 | 244.00 | 244.00 | 647,514 |
| 19 Mar 2024 | 244.00 | 244.53 | 242.53 | 244.00 | 244.00 | 1,003,086 |
| 18 Mar 2024 | 241.50 | 244.00 | 240.50 | 243.00 | 243.00 | 1,180,259 |
| 15 Mar 2024 | 241.00 | 243.22 | 241.00 | 243.00 | 243.00 | 1,517,349 |
| 14 Mar 2024 | 244.00 | 245.00 | 242.00 | 243.00 | 243.00 | 743,999 |
| 13 Mar 2024 | 240.50 | 244.12 | 240.50 | 244.00 | 244.00 | 1,094,228 |
| 12 Mar 2024 | 243.00 | 243.50 | 241.00 | 242.50 | 242.50 | 1,274,984 |
| 11 Mar 2024 | 241.00 | 243.15 | 240.81 | 241.50 | 241.50 | 781,021 |
| 08 Mar 2024 | 242.50 | 243.50 | 242.41 | 243.50 | 243.50 | 691,474 |
| 07 Mar 2024 | 242.50 | 244.50 | 241.50 | 243.50 | 243.50 | 581,613 |
| 06 Mar 2024 | 242.50 | 243.50 | 240.50 | 243.00 | 243.00 | 694,726 |
| 05 Mar 2024 | 240.00 | 242.55 | 240.00 | 241.00 | 241.00 | 665,716 |
| 04 Mar 2024 | 240.00 | 243.12 | 240.00 | 242.00 | 242.00 | 965,541 |
| 01 Mar 2024 | 243.00 | 243.00 | 240.50 | 243.00 | 243.00 | 744,493 |
| 29 Feb 2024 | 240.00 | 241.16 | 239.83 | 240.00 | 240.00 | 1,011,208 |
| 28 Feb 2024 | 241.00 | 241.50 | 239.92 | 240.50 | 240.50 | 602,482 |
| 27 Feb 2024 | 241.00 | 242.00 | 240.50 | 241.00 | 241.00 | 553,740 |
| 26 Feb 2024 | 241.00 | 242.20 | 240.22 | 241.50 | 241.50 | 621,945 |
| 23 Feb 2024 | 240.50 | 243.00 | 240.00 | 241.50 | 241.50 | 1,028,044 |
| 22 Feb 2024 | 238.00 | 242.00 | 236.00 | 241.00 | 241.00 | 872,182 |
| 22 Feb 2024 | 0.0169 Dividend | |||||
| 21 Feb 2024 | 238.00 | 242.00 | 238.00 | 240.00 | 239.98 | 923,749 |
| 20 Feb 2024 | 239.00 | 240.56 | 238.00 | 238.50 | 238.48 | 542,117 |
| 19 Feb 2024 | 240.00 | 241.50 | 238.00 | 240.50 | 240.48 | 773,733 |
| 16 Feb 2024 | 239.00 | 243.00 | 239.00 | 240.50 | 240.48 | 935,596 |
| 15 Feb 2024 | 238.00 | 240.50 | 237.63 | 239.00 | 238.98 | 820,532 |
| 14 Feb 2024 | 238.50 | 239.50 | 237.00 | 238.00 | 237.98 | 652,253 |
| 13 Feb 2024 | 239.50 | 239.74 | 235.12 | 237.50 | 237.48 | 411,602 |
| 12 Feb 2024 | 238.00 | 240.50 | 238.00 | 240.00 | 239.98 | 800,317 |
| 09 Feb 2024 | 237.50 | 239.14 | 237.50 | 239.00 | 238.98 | 879,144 |
| 08 Feb 2024 | 236.50 | 238.50 | 236.00 | 238.00 | 237.98 | 1,167,233 |
| 07 Feb 2024 | 237.50 | 238.50 | 236.50 | 237.00 | 236.98 | 763,427 |
| 06 Feb 2024 | 235.50 | 237.52 | 235.50 | 237.50 | 237.48 | 595,704 |
| 05 Feb 2024 | 234.50 | 237.50 | 234.50 | 236.50 | 236.48 | 1,020,993 |
| 02 Feb 2024 | 236.50 | 236.50 | 233.00 | 236.00 | 235.98 | 784,275 |
| 01 Feb 2024 | 231.50 | 235.46 | 231.50 | 233.00 | 232.98 | 1,023,028 |
| 31 Jan 2024 | 235.50 | 235.50 | 232.00 | 235.50 | 235.48 | 959,977 |
| 30 Jan 2024 | 230.00 | 235.66 | 230.00 | 235.50 | 235.48 | 1,485,941 |
| 29 Jan 2024 | 232.50 | 234.24 | 230.50 | 233.50 | 233.48 | 1,293,147 |
| 26 Jan 2024 | 233.00 | 234.00 | 231.85 | 233.50 | 233.48 | 728,686 |
| 25 Jan 2024 | 230.50 | 233.00 | 230.00 | 232.50 | 232.48 | 755,137 |
| 24 Jan 2024 | 234.00 | 234.00 | 232.00 | 232.00 | 231.98 | 655,410 |
| 23 Jan 2024 | 231.50 | 232.50 | 229.50 | 231.50 | 231.48 | 1,366,386 |
| 22 Jan 2024 | 232.00 | 234.00 | 229.82 | 232.00 | 231.98 | 1,314,415 |
| 19 Jan 2024 | 231.50 | 232.00 | 230.50 | 231.50 | 231.48 | 525,857 |
| 18 Jan 2024 | 227.50 | 231.50 | 227.00 | 231.00 | 230.98 | 609,867 |
| 17 Jan 2024 | 229.00 | 229.65 | 228.00 | 228.50 | 228.48 | 772,454 |
| 16 Jan 2024 | 232.00 | 234.00 | 230.77 | 233.00 | 232.98 | 967,816 |
| 15 Jan 2024 | 233.74 | 234.00 | 232.00 | 233.50 | 233.48 | 957,926 |
| 12 Jan 2024 | 233.50 | 234.82 | 233.22 | 233.50 | 233.48 | 652,887 |
| 11 Jan 2024 | 232.00 | 235.74 | 230.00 | 233.00 | 232.98 | 524,489 |
| 10 Jan 2024 | 232.00 | 233.56 | 231.41 | 233.00 | 232.98 | 630,688 |
| 09 Jan 2024 | 233.00 | 234.19 | 232.00 | 233.00 | 232.98 | 391,076 |
| 08 Jan 2024 | 231.00 | 233.50 | 229.89 | 232.00 | 231.98 | 454,017 |
| 05 Jan 2024 | 233.00 | 233.00 | 230.50 | 232.00 | 231.98 | 418,220 |
| 04 Jan 2024 | 234.00 | 234.50 | 232.00 | 233.00 | 232.98 | 683,495 |
| 03 Jan 2024 | 236.00 | 238.00 | 233.50 | 233.50 | 233.48 | 584,496 |
| 02 Jan 2024 | 237.50 | 238.84 | 235.50 | 236.50 | 236.48 | 801,556 |
| 29 Dec 2023 | 236.50 | 238.12 | 233.50 | 237.50 | 237.48 | 587,939 |
| 28 Dec 2023 | 234.50 | 236.50 | 232.00 | 236.50 | 236.48 | 709,417 |
| 27 Dec 2023 | 235.00 | 236.48 | 233.00 | 234.00 | 233.98 | 396,426 |
| 22 Dec 2023 | 233.50 | 234.00 | 232.00 | 233.00 | 232.98 | 221,175 |
| 21 Dec 2023 | 234.00 | 235.00 | 231.50 | 233.50 | 233.48 | 572,346 |
| 20 Dec 2023 | 235.00 | 235.50 | 233.00 | 235.50 | 235.48 | 480,830 |
| 19 Dec 2023 | 235.00 | 235.00 | 232.49 | 233.00 | 232.98 | 446,117 |
| 18 Dec 2023 | 232.50 | 234.59 | 231.25 | 232.50 | 232.48 | 773,190 |
| 15 Dec 2023 | 233.00 | 235.00 | 231.24 | 232.50 | 232.48 | 1,331,691 |
| 14 Dec 2023 | 232.50 | 234.00 | 229.70 | 232.50 | 232.48 | 1,183,442 |
| 13 Dec 2023 | 230.50 | 231.80 | 228.27 | 229.50 | 229.48 | 921,795 |
| 12 Dec 2023 | 229.00 | 230.50 | 228.00 | 230.00 | 229.98 | 753,725 |
| 11 Dec 2023 | 228.50 | 230.00 | 226.00 | 230.00 | 229.98 | 856,941 |
| 08 Dec 2023 | 228.00 | 228.50 | 225.64 | 228.00 | 227.98 | 467,414 |
| 07 Dec 2023 | 225.50 | 228.00 | 225.00 | 227.50 | 227.48 | 390,262 |
| 06 Dec 2023 | 223.50 | 227.50 | 223.50 | 227.00 | 226.98 | 506,647 |
| 05 Dec 2023 | 225.00 | 226.50 | 223.07 | 225.50 | 225.48 | 822,544 |
| *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.