1. Share Prices

  2. Alliance Trust PLC (ATST)

1,184.00p-14.00 (-1.17%)20 Sep 2024, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alliance Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20241190.00p1200.00p1182.00p1184.00p392,950
Sep 19, 20241198.00p1206.00p1183.80p1198.00p353,748
Sep 18, 20241190.00p1197.97p1182.00p1184.00p260,874
Sep 17, 20241190.00p1200.00p1187.50p1194.00p277,478
Sep 16, 20241182.00p1197.79p1176.00p1188.00p274,275
Sep 13, 20241180.00p1190.64p1172.00p1190.00p186,787
Sep 12, 20241174.00p1189.30p1165.99p1178.00p288,453
Sep 11, 20241166.00p1176.00p1155.53p1164.00p268,309
Sep 10, 20241174.00p1176.00p1167.00p1170.00p128,806
Sep 9, 20241160.00p1172.00p1160.00p1170.00p207,049
Sep 6, 20241166.00p1180.00p1150.00p1154.00p354,061
Sep 5, 20241176.00p1188.00p1168.00p1172.00p176,314
Sep 4, 20241174.00p1188.00p1160.00p1176.00p321,103
Sep 3, 20241200.00p1202.00p1179.89p1186.00p386,429
Sep 2, 20241200.00p1207.82p1184.00p1190.00p390,674
Aug 30, 20241196.00p1208.00p1190.00p1194.00p225,538
Aug 29, 20241188.00p1198.37p1180.00p1198.00p217,912
Aug 28, 20241202.00p1216.00p1192.00p1192.00p237,219
Aug 27, 20241214.00p1222.00p1200.14p1206.00p270,069
Aug 23, 20241212.00p1220.00p1208.98p1210.00p155,361
Aug 22, 20241222.00p1224.00p1214.00p1216.00p170,536
Aug 21, 20241216.00p1225.48p1208.00p1222.00p253,545
Aug 20, 20241214.00p1230.00p1210.00p1214.00p165,458
Aug 19, 20241216.00p1224.00p1212.00p1224.00p164,811
Aug 16, 20241216.00p1230.00p1210.00p1222.00p204,213
Aug 15, 20241202.00p1224.00p1198.00p1222.00p194,100
Aug 14, 20241208.00p1214.00p1190.00p1204.00p200,621
Aug 13, 20241184.00p1200.00p1184.00p1194.00p284,673
Aug 12, 20241186.00p1202.00p1186.00p1190.00p234,039
Aug 9, 20241184.00p1194.50p1181.00p1190.00p138,874
Aug 8, 20241176.00p1187.03p1162.89p1182.00p127,509
Aug 7, 20241182.00p1204.00p1170.00p1186.00p232,839
Aug 6, 20241180.00p1180.00p1154.00p1170.00p567,744
Aug 5, 20241148.00p1166.00p1139.02p1156.00p666,481
Aug 2, 20241236.00p1236.00p1186.00p1190.00p405,347
Aug 1, 20241240.00p1254.00p1232.00p1240.00p411,544
Jul 31, 20241226.00p1244.00p1224.16p1240.00p442,736
Jul 30, 20241220.00p1230.00p1211.90p1220.00p315,470
Jul 29, 20241224.00p1228.00p1210.00p1216.00p326,806
Jul 26, 20241192.00p1216.00p1186.00p1214.00p370,143
Jul 25, 20241198.00p1202.00p1183.76p1198.00p389,868
Jul 24, 20241208.00p1210.00p1196.00p1196.00p247,645
Jul 23, 20241206.00p1216.00p1206.00p1212.00p397,331
Jul 22, 20241216.00p1228.00p1210.00p1210.00p295,391
Jul 19, 20241224.00p1230.00p1214.00p1214.00p245,732
Jul 18, 20241224.00p1234.00p1220.00p1222.00p307,601
Jul 17, 20241220.00p1226.11p1216.00p1218.00p247,860
Jul 16, 20241232.00p1232.00p1216.00p1230.00p276,500
Jul 15, 20241222.00p1232.00p1216.60p1228.00p284,344
Jul 12, 20241216.00p1228.09p1216.00p1224.00p454,006
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.