1. Share Prices

  2. Alliance Trust PLC (ATST)

1,186.00p-24.00 (-1.98%)19 Apr 2024, 08:41
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
Apr 18, 20241202.00p1210.00p1196.00p1210.00p318,627
Apr 17, 20241204.00p1210.00p1196.00p1200.00p508,644
Apr 16, 20241210.00p1213.52p1196.00p1204.00p355,163
Apr 15, 20241224.00p1228.32p1218.00p1218.00p394,974
Apr 12, 20241226.00p1231.96p1222.00p1224.00p317,576
Apr 11, 20241224.00p1224.00p1217.23p1220.00p217,094
Apr 10, 20241216.00p1228.07p1214.50p1224.00p282,320
Apr 9, 20241226.00p1228.00p1214.00p1216.00p430,695
Apr 8, 20241232.00p1232.00p1219.44p1224.00p639,285
Apr 5, 20241226.00p1228.84p1211.12p1226.00p787,077
Apr 4, 20241232.00p1234.00p1226.00p1230.00p477,752
Apr 3, 20241220.00p1255.50p1220.00p1232.00p589,293
Apr 2, 20241226.00p1237.18p1222.00p1226.00p803,975
Mar 28, 20241220.00p1230.00p1220.00p1230.00p433,314
Mar 27, 20241220.00p1228.00p1220.00p1222.00p515,985
Mar 26, 20241230.00p1232.40p1222.00p1224.00p540,583
Mar 25, 20241218.00p1231.55p1218.00p1228.00p389,837
Mar 22, 20241226.00p1230.00p1220.00p1224.00p810,262
Mar 21, 20241210.00p1222.96p1208.00p1220.00p767,787
Mar 20, 20241204.00p1204.00p1197.30p1202.00p535,231
Mar 19, 20241196.00p1202.00p1196.00p1200.00p512,757
Mar 18, 20241200.00p1206.00p1198.00p1200.00p534,544
Mar 15, 20241198.00p1210.00p1198.00p1202.00p564,765
Mar 14, 20241208.00p1208.39p1198.00p1202.00p344,562
Mar 13, 20241204.00p1204.00p1194.00p1204.00p847,778
Mar 12, 20241198.00p1202.86p1193.10p1196.00p764,327
Mar 11, 20241198.00p1203.94p1188.00p1194.00p450,218
Mar 8, 20241194.00p1204.00p1192.00p1198.00p530,897
Mar 7, 20241198.00p1202.00p1190.00p1200.00p327,846
Mar 6, 20241190.00p1198.00p1184.00p1194.00p258,898
Mar 5, 20241190.00p1198.00p1184.00p1184.00p202,442
Mar 4, 20241188.00p1200.00p1186.00p1196.00p297,368
Mar 1, 20241184.00p1196.00p1184.00p1194.00p315,280
Feb 29, 20241178.00p1190.00p1178.00p1180.00p370,227
Feb 28, 20241198.00p1198.00p1182.00p1184.00p254,906
Feb 27, 20241186.00p1200.00p1182.00p1190.00p328,883
Feb 26, 20241196.00p1197.76p1180.00p1192.00p272,644
Feb 23, 20241194.00p1198.00p1186.00p1188.00p286,833
Feb 22, 20241166.00p1196.00p1166.00p1194.00p238,637
Feb 21, 20241172.00p1174.00p1164.00p1172.00p188,177
Feb 20, 20241186.00p1186.00p1160.00p1174.00p259,650
Feb 19, 20241180.00p1192.00p1174.00p1182.00p241,723
Feb 16, 20241178.00p1194.41p1178.00p1186.00p219,923
Feb 15, 20241168.00p1186.00p1168.00p1176.00p286,579
Feb 14, 20241170.00p1178.00p1158.00p1170.00p679,521
Feb 13, 20241168.00p1178.00p1154.00p1160.00p250,304
Feb 12, 20241170.00p1178.00p1160.00p1178.00p167,319
Feb 9, 20241158.00p1170.00p1156.00p1164.00p245,868
Feb 8, 20241154.00p1166.00p1154.00p1158.00p231,722
Feb 7, 20241162.00p1166.90p1154.00p1160.00p247,492
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC474.003.40
Apax Global Alpha Limited143.001.56
Mitchells & Butlers PLC233.001.53
Hochschild Mining PLC153.201.46
Octopus Renewables Infrastructure Trust PLC68.701.33
Nextenergy Solar Fund Limited73.491.08