Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alliance Trust Historic Prices

 
     
Date Open High Low Close Volume
May 29, 2020 763.00 764.00 750.00 755.00 595,050
May 28, 2020 763.00 771.00 760.163 770.00 506,750
May 27, 2020 755.00 771.00 755.00 760.00 352,341
May 26, 2020 754.00 760.00 747.782 755.00 373,958
May 25, 2020 741.50 0.00 0.00 745.00 0
May 22, 2020 741.50 745.158 729.00 745.00 257,470
May 21, 2020 738.00 746.675 736.00 741.00 1,156,154
May 20, 2020 738.00 748.00 735.00 744.00 348,986
May 19, 2020 742.00 746.385 733.00 743.00 215,067
May 18, 2020 727.50 742.00 722.00 742.00 482,533
May 15, 2020 710.00 724.00 705.00 711.00 395,098
May 14, 2020 715.00 720.005 691.00 703.00 540,298
May 13, 2020 742.20 742.36 719.00 719.00 602,819
May 12, 2020 739.79 741.00 730.00 739.00 253,107
May 11, 2020 727.00 747.00 727.00 735.00 359,326
May 8, 2020 0.00 0.00 0.00 733.00 0
May 7, 2020 725.00 733.938 716.00 733.00 358,533
May 6, 2020 719.00 724.00 711.00 714.00 581,217
May 5, 2020 716.00 721.00 705.00 719.00 276,728
May 4, 2020 706.00 713.583 697.316 704.00 453,481
May 1, 2020 724.00 724.00 707.00 715.00 369,192
Apr 30, 2020 752.00 759.70 727.00 730.00 1,069,680
Apr 29, 2020 726.00 749.00 725.00 748.00 425,563
Apr 28, 2020 714.00 730.00 712.00 726.00 411,575
Apr 27, 2020 704.00 718.00 700.00 718.00 332,264
Apr 24, 2020 697.00 706.743 691.00 696.00 265,540
Apr 23, 2020 702.938 707.80 693.178 703.00 265,178
Apr 22, 2020 688.00 702.079 688.00 700.00 478,425
Apr 21, 2020 713.00 714.00 687.00 687.00 534,338
Apr 20, 2020 708.00 719.30 703.00 713.00 512,880
Apr 17, 2020 698.50 716.00 695.00 703.00 514,541
Apr 16, 2020 687.00 690.00 679.00 687.00 460,410
Apr 15, 2020 693.00 697.912 677.00 683.00 622,552
Apr 14, 2020 704.00 709.985 687.00 696.00 441,768
Apr 13, 2020 691.00 0.00 0.00 703.00 0
Apr 10, 2020 691.00 704.807 683.00 703.00 459,952
Apr 9, 2020 691.00 704.807 683.00 703.00 459,952
Apr 8, 2020 680.00 687.00 661.00 687.00 676,198
Apr 7, 2020 654.00 689.75 654.00 684.00 591,386
Apr 6, 2020 636.72 646.00 622.00 646.00 506,744
Apr 3, 2020 620.00 625.00 606.00 609.00 424,847
Apr 2, 2020 615.04 625.00 606.702 620.00 944,060
Apr 1, 2020 629.00 630.00 605.00 612.00 743,771
Mar 31, 2020 616.00 642.00 616.00 642.00 733,865
Mar 30, 2020 616.812 616.825 586.00 613.00 519,595
Mar 27, 2020 638.77 643.00 601.00 605.00 754,576
Mar 26, 2020 606.00 643.00 598.00 642.00 432,534
Mar 25, 2020 586.00 639.00 586.00 623.00 677,150
Mar 24, 2020 557.00 594.00 554.60 594.00 914,604
Mar 23, 2020 561.00 573.85 537.40 545.00 812,815
Showing 1 to 50 of 260