UK markets closed

Witan Investment Trust (WTAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
244.00-1.50 (-0.61%)
At close: 4:37PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021244.00245.00242.34244.00244.00620,053
29 Jul 2021245.00246.28242.70245.50245.50424,769
28 Jul 2021244.50245.50242.23244.00244.00993,281
27 Jul 2021245.00246.50244.00244.00244.00394,002
26 Jul 2021245.50246.75243.76246.50246.50399,828
23 Jul 2021246.00247.00244.80246.50246.50438,633
22 Jul 2021244.00245.78241.50243.50243.50486,492
21 Jul 2021242.50244.73241.00244.00244.00742,053
20 Jul 2021242.50242.50238.50241.50241.501,479,113
19 Jul 2021240.50242.10238.50239.00239.001,065,620
16 Jul 2021245.50246.00243.50243.50243.50437,334
15 Jul 2021246.00246.49244.00244.00244.00593,986
14 Jul 2021245.50247.30245.21246.50246.50432,146
13 Jul 2021246.00247.50245.14246.50246.501,332,553
12 Jul 2021246.50246.50243.20245.50245.50487,318
09 Jul 2021244.00246.00242.65245.00245.00516,007
08 Jul 2021243.00244.05242.05243.00243.00554,917
07 Jul 2021245.00246.50244.38245.50245.50644,140
06 Jul 2021245.00246.50244.00245.00245.00764,725
05 Jul 2021244.00247.00242.50247.00247.00490,883
02 Jul 2021242.00245.50241.00245.00245.00550,193
01 Jul 2021242.50244.45241.65243.50243.50781,920
30 Jun 2021241.00243.00240.70241.50241.501,458,709
29 Jun 2021240.50243.61240.50243.00243.00932,697
28 Jun 2021242.50243.00240.00242.00242.00838,645
25 Jun 2021241.00241.95239.50241.50241.50644,948
24 Jun 2021240.50240.75238.50240.50240.501,268,780
23 Jun 2021238.00240.89237.00239.50239.50900,596
22 Jun 2021235.50240.05234.22240.00240.00790,138
21 Jun 2021234.00238.00233.00237.00237.00957,541
18 Jun 2021235.50239.95234.00238.00238.002,012,011
17 Jun 2021237.00238.75235.98237.00237.00791,947
16 Jun 2021241.00241.00237.38238.00238.001,126,579
15 Jun 2021239.50242.00239.00239.00239.00936,964
14 Jun 2021239.50241.00238.55240.50240.50809,828
11 Jun 2021239.00240.74237.50239.50239.50507,316
10 Jun 2021238.00240.00237.88239.50239.50581,545
09 Jun 2021238.00239.50237.50238.50238.50734,363
08 Jun 2021240.00241.00238.63240.00240.00442,545
07 Jun 2021239.50240.50238.00239.50239.50546,777
04 Jun 2021239.00240.00237.66240.00240.00360,989
03 Jun 2021239.50239.50237.61239.50239.50540,779
02 Jun 2021241.50241.50238.44240.50240.50689,857
01 Jun 2021239.50240.51236.16240.00240.00674,451
28 May 2021238.50239.00235.77238.50238.50522,905
27 May 2021236.50238.50236.08238.50238.50761,393
26 May 2021236.50237.50233.00237.00237.00923,682
25 May 2021234.00324.75234.00235.50235.501,177,191
24 May 2021233.50234.76231.94234.00234.00512,763
21 May 2021232.50233.50231.00232.50232.50767,605
20 May 2021232.00232.60230.43232.00232.00478,831
20 May 20211.36 Dividend
19 May 2021231.50233.24229.00231.00229.64861,909
18 May 2021235.00235.00232.50233.50232.13588,472
17 May 2021233.50233.50232.00233.00231.631,104,619
14 May 2021233.50233.55231.47233.00231.63633,767
13 May 2021231.50232.00227.10231.00229.64819,505
12 May 2021234.00234.00230.10231.00229.641,077,554
11 May 2021232.50233.90230.82231.50230.14901,685
10 May 2021238.50239.84236.52238.00236.60875,167
07 May 2021240.00241.50232.00239.50238.095,878,151
06 May 2021238.50240.50235.85239.00237.591,017,396
05 May 2021240.50241.90238.50239.00237.59754,597
04 May 2021238.00242.00238.00239.00237.591,042,076
30 Apr 2021240.50241.50239.00241.00239.581,246,716
29 Apr 2021239.00242.50238.75239.50238.09623,399
28 Apr 2021237.50240.75235.79240.00238.59839,612
27 Apr 2021237.00239.50236.00239.00237.591,079,372
26 Apr 2021235.00238.50234.00238.00236.60823,442
23 Apr 2021234.50236.50233.60236.50235.11377,538
22 Apr 2021232.50237.00231.07236.00234.611,019,577
21 Apr 2021231.50232.24229.90231.00229.64612,572
20 Apr 2021236.50236.50231.00231.00229.64716,858
19 Apr 2021239.00239.00235.00235.00233.621,204,420
16 Apr 2021237.50238.00236.10237.00235.601,490,108
15 Apr 2021234.00237.00234.00237.00235.60637,717
14 Apr 2021233.50236.50233.50235.50234.11956,462
13 Apr 2021231.00235.50231.00235.00233.621,558,547
12 Apr 2021235.50235.50232.22233.00231.631,261,898
09 Apr 2021234.50235.50233.65234.50233.12571,801
08 Apr 2021232.50234.50231.58234.50233.121,038,077
07 Apr 2021230.00233.00230.00232.50231.131,328,141
06 Apr 2021227.50232.00227.50230.50229.141,717,936
01 Apr 2021227.00228.50225.07227.00225.661,066,740
31 Mar 2021227.00227.00224.21226.50225.171,052,560
30 Mar 2021225.50226.75225.31226.50225.171,190,729
29 Mar 2021227.00227.00223.15226.00224.671,234,327
26 Mar 2021225.00225.76223.15225.50224.17833,387
25 Mar 2021224.50225.50222.45223.50222.18893,209
24 Mar 2021225.50226.00223.65226.00224.67907,537
23 Mar 2021224.00227.00223.50225.00223.681,042,261
22 Mar 2021224.50227.50224.50226.00224.67794,512
19 Mar 2021229.00229.00223.80225.00223.682,511,086
18 Mar 2021231.00231.00227.00227.50226.161,053,511
17 Mar 2021227.00229.29227.00228.50227.151,112,797
16 Mar 2021227.50230.00227.50229.50228.151,416,630
15 Mar 2021228.50230.24226.50227.00225.661,099,095
12 Mar 2021225.00227.50224.00226.50225.17909,822
11 Mar 2021228.00228.00225.42226.50225.17939,707
10 Mar 2021224.50226.50222.50226.50225.171,180,607
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...