915.00p-28.00 (-2.97%)19 May 2022, 11:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alliance Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 18, 2022950.00p955.34p939.30p943.00p252,777
May 17, 2022938.00p959.00p938.00p948.00p168,916
May 16, 2022936.00p954.66p926.00p948.00p333,643
May 13, 2022935.00p951.00p932.08p951.00p333,197
May 12, 2022925.00p934.00p910.00p926.00p202,207
May 11, 2022929.00p946.82p926.00p940.00p366,922
May 10, 2022920.00p941.00p920.00p932.00p387,048
May 9, 2022935.00p951.17p924.00p928.00p471,592
May 6, 2022960.00p960.87p941.00p952.00p228,729
May 5, 2022974.00p987.00p956.00p963.00p395,400
May 4, 2022964.00p968.00p955.00p960.00p418,018
May 3, 2022963.00p972.85p957.03p964.00p371,378
Apr 29, 2022973.00p979.50p965.00p973.00p489,515
Apr 28, 2022968.00p974.69p955.00p970.00p336,148
Apr 27, 2022945.00p959.00p940.78p958.00p310,883
Apr 26, 2022960.00p966.11p947.00p953.00p383,045
Apr 25, 2022941.00p954.00p936.00p954.00p401,401
Apr 22, 2022964.00p970.34p961.00p965.00p366,412
Apr 21, 2022978.00p984.00p974.00p980.00p1,088,912
Apr 20, 2022974.00p984.00p971.07p982.00p325,606
Apr 19, 2022968.00p980.00p957.94p980.00p352,049
Apr 14, 2022968.00p978.00p962.00p978.00p269,349
Apr 13, 2022974.00p978.00p963.00p972.00p304,615
Apr 12, 2022964.00p977.00p961.00p977.00p276,357
Apr 11, 2022970.00p983.74p966.00p974.00p410,269
Apr 8, 2022976.00p981.00p971.20p981.00p384,892
Apr 7, 2022967.00p973.10p961.00p970.00p320,387
Apr 6, 2022988.00p988.00p961.00p970.00p475,351
Apr 5, 2022985.00p998.31p976.87p987.00p542,774
Apr 4, 2022994.00p994.00p978.76p994.00p678,610
Apr 1, 2022990.00p990.00p978.26p985.00p292,305
Mar 31, 2022984.00p995.98p980.18p986.00p222,941
Mar 30, 2022991.00p998.36p987.00p993.00p370,327
Mar 29, 2022984.00p996.00p974.00p995.00p459,852
Mar 28, 2022974.00p985.00p966.06p977.00p554,122
Mar 25, 2022964.00p974.00p961.00p971.00p832,507
Mar 24, 2022972.00p980.48p957.00p971.00p726,959
Mar 23, 2022994.00p994.00p969.00p974.00p615,534
Mar 22, 2022976.00p991.00p971.15p989.00p433,771
Mar 21, 2022966.00p988.94p966.00p983.00p369,643
Mar 18, 2022967.00p979.00p963.00p979.00p545,672
Mar 17, 2022951.00p975.00p951.00p968.00p846,388
Mar 16, 2022935.00p969.00p935.00p966.00p765,494
Mar 15, 2022913.00p934.50p913.00p934.00p202,518
Mar 14, 2022930.00p944.04p927.32p932.00p507,239
Mar 11, 2022920.00p948.00p916.80p931.00p325,167
Mar 10, 2022914.00p928.49p908.00p915.00p255,024
Mar 9, 2022926.00p933.00p911.00p930.00p187,254
Mar 8, 2022885.00p905.09p879.00p901.00p417,349
Mar 7, 2022886.00p914.79p867.84p907.00p657,506
Showing 1 to 50 of 253