Shares Magazine
£798.00-8.00 (-0.99%)24 Apr 2024, 16:35
Lindsell Train Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 24, 2024 | £798.00 | £806.68 | £793.69 | £798.00 | 375 |
| Apr 23, 2024 | £800.00 | £810.48 | £794.02 | £806.00 | 355 |
| Apr 22, 2024 | £804.00 | £816.60 | £787.28 | £804.00 | 411 |
| Apr 19, 2024 | £810.00 | £810.00 | £782.00 | £790.00 | 406 |
| Apr 18, 2024 | £800.00 | £810.00 | £793.79 | £795.00 | 156 |
| Apr 17, 2024 | £796.00 | £811.00 | £791.96 | £807.00 | 334 |
| Apr 16, 2024 | £804.00 | £810.00 | £784.00 | £800.00 | 360 |
| Apr 15, 2024 | £798.00 | £806.64 | £790.00 | £802.00 | 197 |
| Apr 12, 2024 | £802.00 | £810.00 | £794.00 | £808.00 | 289 |
| Apr 11, 2024 | £800.00 | £811.00 | £790.00 | £796.00 | 589 |
| Apr 10, 2024 | £800.00 | £812.20 | £793.00 | £797.00 | 747 |
| Apr 9, 2024 | £788.00 | £807.80 | £782.00 | £793.00 | 376 |
| Apr 8, 2024 | £806.00 | £809.60 | £786.00 | £798.00 | 477 |
| Apr 5, 2024 | £794.00 | £802.72 | £782.00 | £792.00 | 297 |
| Apr 4, 2024 | £782.00 | £800.00 | £782.00 | £795.00 | 377 |
| Apr 3, 2024 | £794.00 | £810.00 | £790.00 | £806.00 | 391 |
| Apr 2, 2024 | £810.00 | £821.32 | £795.40 | £802.00 | 243 |
| Mar 28, 2024 | £798.00 | £814.80 | £782.00 | £801.00 | 795 |
| Mar 27, 2024 | £814.00 | £818.67 | £810.00 | £819.00 | 172 |
| Mar 26, 2024 | £808.00 | £823.17 | £802.76 | £816.00 | 446 |
| Mar 25, 2024 | £823.00 | £823.00 | £809.09 | £821.00 | 247 |
| Mar 22, 2024 | £828.00 | £828.00 | £809.87 | £806.00 | 391 |
| Mar 21, 2024 | £810.00 | £826.00 | £798.00 | £810.00 | 620 |
| Mar 20, 2024 | £798.00 | £810.00 | £784.00 | £798.00 | 295 |
| Mar 19, 2024 | £795.02 | £806.00 | £794.78 | £799.00 | 291 |
| Mar 18, 2024 | £796.00 | £817.12 | £784.00 | £797.00 | 325 |
| Mar 15, 2024 | £802.00 | £808.00 | £776.00 | £798.00 | 407 |
| Mar 14, 2024 | £828.00 | £829.44 | £786.00 | £800.00 | 858 |
| Mar 13, 2024 | £812.00 | £816.00 | £790.00 | £790.00 | 279 |
| Mar 12, 2024 | £814.00 | £830.00 | £799.26 | £807.00 | 393 |
| Mar 11, 2024 | £828.00 | £830.00 | £804.12 | £815.00 | 513 |
| Mar 8, 2024 | £810.00 | £819.99 | £796.00 | £818.00 | 141 |
| Mar 7, 2024 | £808.00 | £827.28 | £802.64 | £805.00 | 71 |
| Mar 6, 2024 | £800.00 | £836.00 | £796.75 | £821.00 | 248 |
| Mar 5, 2024 | £782.00 | £800.00 | £778.00 | £796.00 | 412 |
| Mar 4, 2024 | £778.00 | £804.53 | £778.00 | £797.00 | 500 |
| Mar 1, 2024 | £800.00 | £800.00 | £776.00 | £778.00 | 426 |
| Feb 29, 2024 | £800.00 | £800.00 | £778.00 | £778.00 | 695 |
| Feb 28, 2024 | £824.00 | £824.00 | £790.00 | £796.00 | 1,148 |
| Feb 27, 2024 | £810.00 | £824.16 | £798.00 | £798.00 | 652 |
| Feb 26, 2024 | £824.00 | £836.35 | £804.96 | £808.00 | 149 |
| Feb 23, 2024 | £818.00 | £834.20 | £806.00 | £806.00 | 622 |
| Feb 22, 2024 | £820.00 | £828.00 | £812.00 | £812.00 | 389 |
| Feb 21, 2024 | £824.00 | £836.00 | £818.00 | £818.00 | 382 |
| Feb 20, 2024 | £842.00 | £842.00 | £804.00 | £830.00 | 459 |
| Feb 19, 2024 | £842.00 | £842.96 | £836.00 | £843.00 | 188 |
| Feb 16, 2024 | £842.00 | £842.46 | £835.42 | £842.00 | 959 |
| Feb 15, 2024 | £842.00 | £842.72 | £837.34 | £845.00 | 255 |
| Feb 14, 2024 | £850.00 | £850.00 | £839.50 | £840.00 | 109 |
| Feb 13, 2024 | £844.00 | £848.00 | £840.00 | £845.00 | 418 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Pz Cussons PLC | 101.00 | 6.77 |
| Darktrace PLC | 518.60 | 5.84 |
| Rhi Magnesita N.V. | 3,630.00 | 4.76 |
| Anglo American PLC | 2,205.00 | 4.45 |
| Dunelm Group PLC | 1,008.00 | 3.97 |
| Quilter PLC | 106.20 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Croda International PLC | 4,654.00 | -4.79 |
| Breedon Group PLC | 364.50 | -4.08 |
| Hammerson PLC | 26.72 | -3.95 |
| Crest Nicholson Holdings PLC | 184.20 | -3.76 |
| Ocado Group PLC | 364.60 | -3.49 |
| Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.