UK markets closed

Witan Investment Trust (WTAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
245.00+2.50 (+1.03%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
15 Oct 2021243.50245.40240.56245.00245.001,025,619
14 Oct 2021238.50243.00238.50242.50242.50754,503
13 Oct 2021240.00241.57238.00240.00240.00786,949
12 Oct 2021237.50241.00236.24240.00240.001,377,105
11 Oct 2021240.00241.89238.10241.00241.001,156,662
08 Oct 2021237.00241.67237.00241.00241.00863,908
07 Oct 2021242.00242.00239.82241.50241.501,312,238
06 Oct 2021240.00240.00236.00238.50238.50698,473
05 Oct 2021239.00242.00238.50241.50241.50918,298
04 Oct 2021241.00242.48238.50238.50238.50800,184
01 Oct 2021242.00242.50240.32242.50242.501,612,081
30 Sept 2021246.00246.58244.00245.00245.001,600,041
29 Sept 2021246.00246.40243.50245.50245.501,070,901
28 Sept 2021247.00248.50243.00245.00245.001,080,353
27 Sept 2021249.50250.46246.07247.50247.50781,147
24 Sept 2021248.00248.40245.72247.50247.50989,433
23 Sept 2021248.00249.00246.50248.00248.00465,380
22 Sept 2021242.00247.50242.00247.00247.00707,221
21 Sept 2021246.00247.00243.50244.00244.00913,160
20 Sept 2021243.50246.50241.50244.00244.00970,740
17 Sept 2021247.00248.50244.87247.50247.501,182,498
16 Sept 2021246.50247.50244.38246.50246.501,092,517
15 Sept 2021246.50247.00244.38246.00246.00827,659
14 Sept 2021247.00249.00245.61246.50246.50585,247
13 Sept 2021246.50249.00246.50247.50247.5050,638
10 Sept 2021249.50250.50247.09248.00248.00474,371
09 Sept 2021247.50249.00246.52248.50248.50442,213
08 Sept 2021247.00252.00247.00250.00250.001,385,787
07 Sept 2021251.50253.00249.98251.00251.00576,783
06 Sept 2021251.00253.00249.50252.00252.00438,882
03 Sept 2021251.00252.90250.10251.00251.00557,419
02 Sept 2021251.50252.59250.29251.50251.50484,918
01 Sept 2021251.50253.00248.91252.00252.00476,508
31 Aug 2021252.00252.50249.75250.50250.50835,113
27 Aug 2021249.00250.00246.52250.00250.00812,804
26 Aug 2021248.50250.00248.17249.00249.00404,945
25 Aug 2021248.50250.00247.78249.50249.50704,159
24 Aug 2021249.00249.50247.19248.50248.50736,604
23 Aug 2021247.50248.27246.00247.50247.50551,360
20 Aug 2021245.50247.50244.50247.00247.00392,981
19 Aug 2021245.00247.00244.49246.50246.50456,540
19 Aug 20211.36 Dividend
18 Aug 2021249.50250.50247.30250.00248.64666,835
17 Aug 2021248.50251.00247.00250.00248.64521,557
16 Aug 2021249.50250.50247.24250.00248.64589,951
13 Aug 2021251.50251.74250.75251.00249.63464,477
12 Aug 2021249.00250.00247.75249.50248.14473,822
11 Aug 2021248.50250.43246.63249.50248.14940,138
10 Aug 2021247.00248.05246.57248.00246.65818,144
09 Aug 2021248.00249.50247.00247.00245.66925,378
06 Aug 2021247.00249.00245.50248.50247.15507,123
05 Aug 2021244.50248.50244.50247.50246.15799,818
04 Aug 2021246.50247.50244.24247.50246.15363,882
03 Aug 2021244.50246.50243.36245.50244.16446,641
02 Aug 2021246.50247.50244.77245.50244.16567,292
30 Jul 2021244.00245.00242.34244.00242.67620,053
29 Jul 2021245.00246.28242.70245.50244.16424,769
28 Jul 2021244.50245.50242.23244.00242.67993,281
27 Jul 2021245.00246.50244.00244.00242.67394,002
26 Jul 2021245.50246.75243.76246.50245.16399,828
23 Jul 2021246.00247.00244.80246.50245.16438,633
22 Jul 2021244.00245.78241.50243.50242.18486,492
21 Jul 2021242.50244.73241.00244.00242.67742,053
20 Jul 2021242.50242.50238.50241.50240.191,479,113
19 Jul 2021240.50242.10238.50239.00237.701,065,620
16 Jul 2021245.50246.00243.50243.50242.18437,334
15 Jul 2021246.00246.49244.00244.00242.67593,986
14 Jul 2021245.50247.30245.21246.50245.16432,146
13 Jul 2021246.00247.50245.14246.50245.161,332,553
12 Jul 2021246.50246.50243.20245.50244.16487,318
09 Jul 2021244.00246.00242.65245.00243.67516,007
08 Jul 2021243.00244.05242.05243.00241.68554,917
07 Jul 2021245.00246.50244.38245.50244.16644,140
06 Jul 2021245.00246.50244.00245.00243.67764,725
05 Jul 2021244.00247.00242.50247.00245.66490,883
02 Jul 2021242.00245.50241.00245.00243.67550,193
01 Jul 2021242.50244.45241.65243.50242.18781,920
30 Jun 2021241.00243.00240.70241.50240.191,458,709
29 Jun 2021240.50243.61240.50243.00241.68932,697
28 Jun 2021242.50243.00240.00242.00240.68838,645
25 Jun 2021241.00241.95239.50241.50240.19644,948
24 Jun 2021240.50240.75238.50240.50239.191,268,780
23 Jun 2021238.00240.89237.00239.50238.20900,596
22 Jun 2021235.50240.05234.22240.00238.69790,138
21 Jun 2021234.00238.00233.00237.00235.71957,541
18 Jun 2021235.50239.95234.00238.00236.712,012,011
17 Jun 2021237.00238.75235.98237.00235.71791,947
16 Jun 2021241.00241.00237.38238.00236.711,126,579
15 Jun 2021239.50242.00239.00239.00237.70936,964
14 Jun 2021239.50241.00238.55240.50239.19809,828
11 Jun 2021239.00240.74237.50239.50238.20507,316
10 Jun 2021238.00240.00237.88239.50238.20581,545
09 Jun 2021238.00239.50237.50238.50237.20734,363
08 Jun 2021240.00241.00238.63240.00238.69442,545
07 Jun 2021239.50240.50238.00239.50238.20546,777
04 Jun 2021239.00240.00237.66240.00238.69360,989
03 Jun 2021239.50239.50237.61239.50238.20540,779
02 Jun 2021241.50241.50238.44240.50239.19689,857
01 Jun 2021239.50240.51236.16240.00238.69674,451
28 May 2021238.50239.00235.77238.50237.20522,905
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...