1,017.28p-6.72 (-0.66%)18 Oct 2021, 13:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Alliance Trust PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 15, 20211022.00p1025.52p1013.58p1024.00p378,562
Oct 14, 20211012.00p1020.00p1004.00p1020.00p210,095
Oct 13, 20211006.00p1008.52p997.00p1006.00p259,128
Oct 12, 20211002.00p1010.00p996.23p1008.00p562,027
Oct 11, 20211008.00p1019.20p1002.06p1014.00p420,746
Oct 8, 20211018.00p1018.00p1004.00p1014.00p244,689
Oct 7, 20211006.00p1016.00p999.00p1016.00p381,179
Oct 6, 2021992.00p1000.00p980.45p994.00p290,281
Oct 5, 20211000.00p1000.00p985.00p1000.00p343,277
Oct 4, 20211000.00p1014.00p986.00p992.00p613,417
Oct 1, 20211000.00p1002.74p992.79p1000.00p379,389
Sep 30, 20211010.00p1028.00p1007.90p1014.00p451,044
Sep 29, 20211016.00p1022.74p1007.80p1022.00p196,154
Sep 28, 20211016.00p1026.10p1010.00p1014.00p282,965
Sep 27, 20211018.00p1028.00p1014.00p1022.00p371,515
Sep 24, 20211014.00p1022.00p1012.00p1022.00p343,425
Sep 23, 20211024.00p1030.00p1013.61p1020.00p339,864
Sep 22, 2021996.00p1016.00p996.00p1016.00p200,136
Sep 21, 20211012.00p1018.00p1002.05p1008.00p209,228
Sep 20, 20211014.00p1014.00p997.38p1004.00p183,138
Sep 17, 20211030.00p1033.46p1014.00p1018.00p466,717
Sep 16, 20211016.00p1022.00p1011.35p1022.00p345,675
Sep 15, 20211012.00p1018.00p1008.41p1014.00p284,297
Sep 14, 20211012.00p1023.68p1008.00p1014.00p330,485
Sep 13, 20211020.00p1030.00p1012.00p1016.00p242,301
Sep 10, 20211018.00p1036.00p1014.00p1020.00p210,352
Sep 9, 20211024.00p1026.00p1016.00p1024.00p112,087
Sep 8, 20211034.00p1042.12p1026.00p1032.00p412,561
Sep 7, 20211040.00p1042.00p1028.50p1038.00p231,651
Sep 6, 20211032.00p1040.00p1024.00p1038.00p128,774
Sep 3, 20211032.00p1044.00p1028.00p1032.00p232,171
Sep 2, 20211036.00p1048.00p1035.19p1038.00p134,978
Sep 1, 20211044.00p1048.00p1039.47p1044.00p123,383
Aug 31, 20211030.00p1042.00p1030.00p1038.00p123,167
Aug 27, 20211026.00p1032.34p1024.00p1032.00p108,419
Aug 26, 20211028.00p1032.00p1026.00p1030.00p165,571
Aug 25, 20211032.00p1034.00p1022.50p1032.00p158,697
Aug 24, 20211024.00p1032.00p1016.46p1032.00p216,479
Aug 23, 20211018.00p1022.00p1012.91p1020.00p312,633
Aug 20, 20211004.00p1018.00p1000.84p1014.00p87,108
Aug 19, 20211014.00p1014.00p998.17p1006.00p172,364
Aug 18, 20211014.00p1023.68p1011.70p1018.00p96,011
Aug 17, 20211016.00p1020.00p1012.42p1020.00p224,445
Aug 16, 20211014.00p1020.00p1011.09p1016.00p102,550
Aug 13, 20211018.00p1024.00p1017.35p1020.00p85,563
Aug 12, 20211020.00p1022.00p1014.78p1016.00p81,971
Aug 11, 20211014.00p1022.00p1012.67p1018.00p182,994
Aug 10, 20211006.00p1020.50p1006.00p1016.00p134,015
Aug 9, 20211012.00p1016.61p1004.00p1014.00p396,682
Aug 6, 20211012.00p1014.00p1002.12p1010.00p196,641
Showing 1 to 50 of 252