Witan Investment Trust (WTAN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Sept 2023 | 228.35 | 228.50 | 226.75 | 227.50 | 227.50 | 897,774 |
| 21 Sept 2023 | 229.00 | 229.50 | 227.58 | 229.00 | 229.00 | 1,047,941 |
| 20 Sept 2023 | 230.50 | 231.00 | 228.00 | 230.00 | 230.00 | 592,257 |
| 19 Sept 2023 | 228.50 | 231.00 | 228.50 | 228.50 | 228.50 | 828,529 |
| 18 Sept 2023 | 230.00 | 232.00 | 227.95 | 229.50 | 229.50 | 936,252 |
| 15 Sept 2023 | 230.00 | 233.00 | 228.75 | 233.00 | 233.00 | 2,497,396 |
| 14 Sept 2023 | 221.00 | 230.50 | 221.00 | 230.50 | 230.50 | 1,320,850 |
| 13 Sept 2023 | 222.50 | 224.50 | 221.81 | 224.00 | 224.00 | 927,377 |
| 12 Sept 2023 | 223.00 | 224.00 | 222.31 | 223.50 | 223.50 | 906,403 |
| 11 Sept 2023 | 221.00 | 224.00 | 221.00 | 223.00 | 223.00 | 612,674 |
| 08 Sept 2023 | 222.50 | 224.00 | 222.00 | 223.00 | 223.00 | 315,050 |
| 07 Sept 2023 | 223.50 | 224.00 | 221.74 | 223.50 | 223.50 | 496,468 |
| 06 Sept 2023 | 220.50 | 224.23 | 220.50 | 223.50 | 223.50 | 584,157 |
| 05 Sept 2023 | 222.00 | 225.00 | 221.50 | 224.00 | 224.00 | 629,499 |
| 04 Sept 2023 | 223.00 | 226.00 | 222.00 | 224.00 | 224.00 | 755,297 |
| 01 Sept 2023 | 222.50 | 224.50 | 222.00 | 223.00 | 223.00 | 546,697 |
| 31 Aug 2023 | 222.00 | 225.50 | 222.00 | 224.00 | 224.00 | 1,226,138 |
| 30 Aug 2023 | 224.00 | 224.25 | 222.50 | 223.50 | 223.50 | 934,446 |
| 29 Aug 2023 | 221.00 | 225.00 | 221.00 | 222.50 | 222.50 | 1,225,574 |
| 25 Aug 2023 | 220.00 | 221.00 | 218.83 | 219.50 | 219.50 | 615,152 |
| 24 Aug 2023 | 221.50 | 222.63 | 220.15 | 220.50 | 220.50 | 680,200 |
| 24 Aug 2023 | 1.45 Dividend | |||||
| 23 Aug 2023 | 218.50 | 222.00 | 218.50 | 221.50 | 220.05 | 489,716 |
| 22 Aug 2023 | 219.50 | 221.00 | 218.50 | 219.00 | 217.57 | 935,509 |
| 21 Aug 2023 | 222.00 | 224.00 | 218.50 | 218.50 | 217.07 | 1,082,900 |
| 18 Aug 2023 | 222.00 | 222.00 | 219.73 | 221.00 | 219.55 | 560,792 |
| 17 Aug 2023 | 224.50 | 225.50 | 223.00 | 223.00 | 221.54 | 373,271 |
| 16 Aug 2023 | 219.00 | 227.28 | 219.00 | 226.00 | 224.52 | 648,017 |
| 15 Aug 2023 | 228.50 | 229.50 | 227.00 | 227.00 | 225.51 | 437,124 |
| 14 Aug 2023 | 229.50 | 230.50 | 228.12 | 229.50 | 228.00 | 363,723 |
| 11 Aug 2023 | 230.50 | 230.50 | 228.26 | 229.00 | 227.50 | 338,262 |
| 10 Aug 2023 | 231.00 | 232.60 | 230.00 | 230.50 | 228.99 | 873,297 |
| 09 Aug 2023 | 232.50 | 232.50 | 229.00 | 230.50 | 228.99 | 590,677 |
| 08 Aug 2023 | 228.50 | 230.10 | 228.50 | 229.50 | 228.00 | 377,646 |
| 07 Aug 2023 | 231.00 | 231.50 | 229.50 | 230.00 | 228.49 | 683,325 |
| 04 Aug 2023 | 228.50 | 232.65 | 228.50 | 230.50 | 228.99 | 779,108 |
| 03 Aug 2023 | 230.50 | 231.24 | 229.50 | 230.50 | 228.99 | 451,297 |
| 02 Aug 2023 | 231.50 | 233.24 | 229.50 | 231.50 | 229.98 | 640,375 |
| 01 Aug 2023 | 234.50 | 237.00 | 233.00 | 234.00 | 232.47 | 1,227,861 |
| 31 Jul 2023 | 232.00 | 236.00 | 232.00 | 235.00 | 233.46 | 1,063,088 |
| 28 Jul 2023 | 233.50 | 234.00 | 232.05 | 234.00 | 232.47 | 1,052,909 |
| 27 Jul 2023 | 231.50 | 234.39 | 231.50 | 234.00 | 232.47 | 679,976 |
| 26 Jul 2023 | 232.00 | 232.43 | 231.00 | 232.00 | 230.48 | 490,142 |
| 25 Jul 2023 | 233.00 | 234.50 | 231.00 | 232.00 | 230.48 | 611,258 |
| 24 Jul 2023 | 232.00 | 233.50 | 230.70 | 233.00 | 231.47 | 533,490 |
| 21 Jul 2023 | 231.50 | 234.00 | 231.41 | 233.00 | 231.47 | 430,119 |
| 20 Jul 2023 | 232.00 | 234.00 | 230.30 | 234.00 | 232.47 | 564,727 |
| 19 Jul 2023 | 227.00 | 233.50 | 227.00 | 233.00 | 231.47 | 931,419 |
| 18 Jul 2023 | 224.00 | 226.75 | 223.38 | 226.50 | 225.02 | 757,594 |
| 17 Jul 2023 | 226.00 | 226.50 | 224.00 | 225.00 | 223.53 | 612,568 |
| 14 Jul 2023 | 227.00 | 227.68 | 225.00 | 226.00 | 224.52 | 528,642 |
| 13 Jul 2023 | 225.00 | 227.06 | 223.80 | 226.00 | 224.52 | 497,966 |
| 12 Jul 2023 | 223.50 | 226.50 | 221.50 | 226.00 | 224.52 | 542,023 |
| 11 Jul 2023 | 221.00 | 223.00 | 220.71 | 222.50 | 221.04 | 701,093 |
| 10 Jul 2023 | 219.50 | 221.79 | 217.50 | 221.50 | 220.05 | 586,893 |
| 07 Jul 2023 | 220.00 | 221.00 | 219.18 | 220.00 | 218.56 | 483,119 |
| 06 Jul 2023 | 223.00 | 224.00 | 220.00 | 220.00 | 218.56 | 551,322 |
| 05 Jul 2023 | 225.00 | 225.50 | 223.44 | 225.00 | 223.53 | 476,447 |
| 04 Jul 2023 | 227.50 | 227.50 | 225.00 | 225.00 | 223.53 | 767,799 |
| 03 Jul 2023 | 228.00 | 228.97 | 225.50 | 226.00 | 224.52 | 824,536 |
| 30 Jun 2023 | 221.50 | 227.00 | 221.50 | 226.50 | 225.02 | 753,272 |
| 29 Jun 2023 | 224.50 | 224.92 | 222.45 | 224.00 | 222.53 | 834,415 |
| 28 Jun 2023 | 221.00 | 225.00 | 220.00 | 224.00 | 222.53 | 641,398 |
| 27 Jun 2023 | 221.00 | 222.00 | 219.50 | 220.00 | 218.56 | 785,178 |
| 26 Jun 2023 | 221.00 | 223.00 | 218.50 | 220.00 | 218.56 | 881,139 |
| 23 Jun 2023 | 221.00 | 225.00 | 221.00 | 221.50 | 220.05 | 726,265 |
| 22 Jun 2023 | 224.00 | 225.50 | 223.00 | 224.50 | 223.03 | 487,156 |
| 21 Jun 2023 | 224.50 | 227.00 | 224.50 | 225.00 | 223.53 | 453,524 |
| 20 Jun 2023 | 226.00 | 228.00 | 225.50 | 226.50 | 225.02 | 524,444 |
| 19 Jun 2023 | 228.00 | 229.63 | 227.00 | 228.00 | 226.51 | 650,002 |
| 16 Jun 2023 | 231.00 | 233.00 | 229.24 | 230.00 | 228.49 | 1,182,633 |
| 15 Jun 2023 | 232.00 | 232.00 | 229.78 | 230.00 | 228.49 | 429,569 |
| 14 Jun 2023 | 232.00 | 232.50 | 230.50 | 230.50 | 228.99 | 1,143,373 |
| 13 Jun 2023 | 229.00 | 233.00 | 229.00 | 231.00 | 229.49 | 1,571,462 |
| 12 Jun 2023 | 229.50 | 232.50 | 229.13 | 231.00 | 229.49 | 457,442 |
| 09 Jun 2023 | 228.50 | 229.75 | 228.00 | 228.50 | 227.00 | 681,418 |
| 08 Jun 2023 | 231.00 | 231.29 | 226.99 | 228.50 | 227.00 | 392,474 |
| 07 Jun 2023 | 230.00 | 233.96 | 229.25 | 229.50 | 228.00 | 711,771 |
| 06 Jun 2023 | 229.00 | 232.50 | 229.00 | 232.50 | 230.98 | 462,195 |
| 05 Jun 2023 | 228.00 | 233.00 | 228.00 | 231.50 | 229.98 | 717,847 |
| 02 Jun 2023 | 226.00 | 231.00 | 226.00 | 231.00 | 229.49 | 699,834 |
| 01 Jun 2023 | 229.50 | 229.50 | 225.50 | 227.00 | 225.51 | 494,501 |
| 31 May 2023 | 225.50 | 228.78 | 225.50 | 226.00 | 224.52 | 829,077 |
| 30 May 2023 | 230.00 | 230.50 | 226.00 | 228.50 | 227.00 | 708,610 |
| 26 May 2023 | 226.00 | 229.50 | 226.00 | 228.50 | 227.00 | 1,048,325 |
| 25 May 2023 | 225.50 | 228.50 | 225.50 | 227.50 | 226.01 | 534,810 |
| 24 May 2023 | 226.50 | 227.50 | 225.40 | 227.00 | 225.51 | 598,846 |
| 23 May 2023 | 231.00 | 233.00 | 228.50 | 230.00 | 228.49 | 609,449 |
| 22 May 2023 | 232.00 | 234.50 | 230.78 | 232.00 | 230.48 | 1,195,755 |
| 19 May 2023 | 236.00 | 236.00 | 232.50 | 233.00 | 231.47 | 604,329 |
| 18 May 2023 | 228.00 | 234.72 | 227.50 | 232.50 | 230.98 | 834,651 |
| 18 May 2023 | 1.45 Dividend | |||||
| 17 May 2023 | 227.00 | 231.50 | 226.50 | 230.50 | 227.55 | 416,652 |
| 16 May 2023 | 226.50 | 231.12 | 226.50 | 230.00 | 227.06 | 520,022 |
| 15 May 2023 | 226.50 | 230.66 | 226.50 | 228.50 | 225.58 | 798,084 |
| 12 May 2023 | 228.00 | 229.73 | 228.00 | 228.00 | 225.08 | 580,252 |
| 11 May 2023 | 228.00 | 230.00 | 225.90 | 228.50 | 225.58 | 575,905 |
| 10 May 2023 | 226.00 | 228.50 | 225.00 | 227.00 | 224.10 | 923,125 |
| 09 May 2023 | 228.50 | 231.50 | 227.00 | 227.50 | 224.59 | 656,569 |
| 05 May 2023 | 226.00 | 230.50 | 225.00 | 230.50 | 227.55 | 462,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
