UK Markets closed

Witan Investment Trust (WTAN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
234.00-3.00 (-1.27%)
At close: 04:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022235.50237.00230.57234.00234.001,332,167
27 Jan 2022232.50238.00231.50237.00237.00606,547
26 Jan 2022233.00238.50233.00237.00237.00776,045
25 Jan 2022234.00237.00231.50233.50233.502,490,733
24 Jan 2022241.00241.00229.00231.50231.502,010,836
21 Jan 2022243.00243.02238.00241.00241.001,078,280
20 Jan 2022244.00245.00243.13244.50244.50894,303
19 Jan 2022241.50245.50239.38244.00244.001,484,914
18 Jan 2022247.50250.00243.50244.00244.002,506,822
17 Jan 2022247.50250.50247.38250.00250.001,376,270
14 Jan 2022248.50249.00246.00247.00247.00856,729
13 Jan 2022249.50251.00249.00249.50249.50690,648
12 Jan 2022249.00253.00248.00251.00251.001,627,677
11 Jan 2022246.50251.00246.50247.00247.001,685,936
10 Jan 2022248.50251.50245.50246.00246.001,089,627
07 Jan 2022252.50252.55249.00250.00250.00767,083
06 Jan 2022250.00253.00248.76252.50252.50946,768
05 Jan 2022252.00256.00252.00256.00256.001,074,142
04 Jan 2022253.00255.00251.00254.00254.001,337,294
31 Dec 2021250.00252.00250.00252.00252.00900,273
30 Dec 2021250.50252.00249.72251.50251.501,826,272
29 Dec 2021250.00251.00248.66250.00250.001,759,244
24 Dec 2021247.00248.50246.00248.50248.50509,063
23 Dec 2021244.00248.00244.00247.50247.501,625,336
22 Dec 2021241.50245.50241.39244.00244.001,087,344
21 Dec 2021242.50242.82240.20242.00242.001,013,066
20 Dec 2021239.50240.84238.00239.50239.50762,239
17 Dec 2021243.50245.00241.12244.00244.001,964,650
16 Dec 2021245.00246.60243.00244.50244.501,263,676
15 Dec 2021242.00242.75240.00241.00241.001,267,429
14 Dec 2021245.00246.00242.00242.00242.00681,245
13 Dec 2021246.50248.24241.21244.00244.00962,223
10 Dec 2021246.00249.00246.00247.50247.501,010,367
09 Dec 2021250.00250.50247.10248.00248.00912,089
08 Dec 2021244.50251.00244.50249.00249.00655,158
07 Dec 2021250.00250.00245.15248.50248.50946,793
06 Dec 2021243.50244.48241.50244.00244.001,403,234
03 Dec 2021242.00244.50241.00241.50241.501,069,724
02 Dec 2021242.50243.00240.01241.50241.50708,043
01 Dec 2021244.50246.12242.50246.00246.00942,311
30 Nov 2021242.50244.50241.50243.00243.001,178,661
29 Nov 2021247.00248.98244.50246.00246.001,026,650
26 Nov 2021246.00247.01242.56244.00244.001,775,768
25 Nov 2021251.00252.00249.32251.50251.50655,924
24 Nov 2021250.00250.50247.75249.00249.001,210,987
23 Nov 2021251.00251.00249.00249.00249.001,287,867
22 Nov 2021255.00255.00252.00253.00253.001,084,179
19 Nov 2021255.50255.79252.07253.00253.00710,551
18 Nov 2021254.00255.00251.24255.00255.00684,449
17 Nov 2021254.50256.36252.50254.00254.00682,483
16 Nov 2021256.00257.00255.22256.50256.50644,651
15 Nov 2021255.00257.50254.76257.00257.00881,285
12 Nov 2021256.00257.00255.00255.50255.501,145,922
11 Nov 2021255.00256.63253.50256.00256.00466,666
10 Nov 2021253.00255.90253.00255.00255.00604,636
09 Nov 2021255.50255.90253.94254.50254.50725,216
08 Nov 2021256.00256.00254.50255.50255.50692,659
05 Nov 2021255.50257.50254.39256.00256.00860,386
04 Nov 2021252.00255.20249.50254.50254.50763,705
03 Nov 2021250.50252.13249.39250.50250.50929,728
02 Nov 2021249.50251.50248.00251.00251.00818,790
01 Nov 2021251.00251.45246.00251.00251.00929,217
29 Oct 2021250.00250.00245.50249.50249.50761,495
28 Oct 2021247.50249.00246.18248.50248.50653,977
27 Oct 2021247.00248.50246.00248.00248.00839,349
26 Oct 2021246.50249.00245.75248.00248.00706,626
25 Oct 2021245.50247.50244.85247.00247.001,754,156
22 Oct 2021246.00247.52244.86246.50246.50735,196
21 Oct 2021245.50246.88243.83246.00246.00892,929
20 Oct 2021245.00247.00244.23246.50246.501,059,118
19 Oct 2021244.50246.11242.30246.00246.00998,719
18 Oct 2021244.00245.10242.00244.00244.00824,139
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...