Shares Magazine
£6.74+0.04 (+0.60%)05 Dec 2025, 16:35
Lindsell Train Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | £6.90 | £6.90 | £6.48 | £6.70 | 46,585 |
| Dec 3, 2025 | £6.66 | £7.08 | £6.63 | £6.90 | 30,934 |
| Dec 2, 2025 | £6.80 | £7.08 | £6.64 | £6.64 | 31,938 |
| Dec 1, 2025 | £6.78 | £6.94 | £6.62 | £6.85 | 35,295 |
| Nov 28, 2025 | £6.84 | £7.08 | £6.69 | £6.84 | 18,822 |
| Nov 27, 2025 | £6.90 | £7.08 | £6.74 | £6.74 | 21,880 |
| Nov 26, 2025 | £7.00 | £7.08 | £6.82 | £6.88 | 16,863 |
| Nov 25, 2025 | £6.72 | £6.90 | £6.64 | £6.78 | 27,113 |
| Nov 24, 2025 | £7.08 | £7.10 | £6.75 | £6.78 | 22,488 |
| Nov 21, 2025 | £6.80 | £7.08 | £6.64 | £6.94 | 53,125 |
| Nov 20, 2025 | £7.10 | £7.10 | £6.80 | £6.85 | 25,134 |
| Nov 19, 2025 | £7.10 | £7.10 | £6.80 | £6.80 | 30,121 |
| Nov 18, 2025 | £7.10 | £7.10 | £6.81 | £6.90 | 54,215 |
| Nov 17, 2025 | £7.36 | £7.36 | £6.89 | £6.95 | 8,773 |
| Nov 14, 2025 | £7.10 | £7.36 | £6.92 | £7.36 | 12,881 |
| Nov 13, 2025 | £7.40 | £7.40 | £6.87 | £6.90 | 29,511 |
| Nov 12, 2025 | £7.38 | £7.44 | £6.95 | £7.10 | 41,000 |
| Nov 11, 2025 | £7.12 | £7.20 | £6.80 | £7.24 | 68,389 |
| Nov 10, 2025 | £7.00 | £7.34 | £6.89 | £7.16 | 91,317 |
| Nov 7, 2025 | £6.96 | £7.24 | £6.88 | £7.10 | 26,433 |
| Nov 6, 2025 | £6.94 | £7.26 | £6.86 | £7.11 | 73,446 |
| Nov 5, 2025 | £7.05 | £7.10 | £6.82 | £7.05 | 40,975 |
| Nov 4, 2025 | £6.90 | £7.20 | £6.85 | £7.10 | 16,628 |
| Nov 3, 2025 | £7.20 | £7.20 | £6.76 | £7.15 | 31,718 |
| Oct 31, 2025 | £6.90 | £7.23 | £6.85 | £7.00 | 33,869 |
| Oct 30, 2025 | £7.10 | £7.10 | £6.77 | £6.80 | 27,101 |
| Oct 29, 2025 | £6.95 | £7.45 | £6.80 | £7.00 | 52,090 |
| Oct 28, 2025 | £7.20 | £7.40 | £6.95 | £7.35 | 17,889 |
| Oct 27, 2025 | £7.25 | £7.36 | £7.05 | £7.10 | 16,467 |
| Oct 24, 2025 | £7.35 | £7.40 | £7.17 | £7.25 | 16,378 |
| Oct 23, 2025 | £7.40 | £7.40 | £7.05 | £7.40 | 23,036 |
| Oct 22, 2025 | £7.35 | £7.50 | £7.26 | £7.35 | 13,235 |
| Oct 21, 2025 | £7.25 | £7.50 | £7.20 | £7.35 | 20,892 |
| Oct 20, 2025 | £7.35 | £7.50 | £6.95 | £7.35 | 35,915 |
| Oct 17, 2025 | £7.00 | £7.33 | £6.85 | £7.15 | 28,780 |
| Oct 16, 2025 | £7.15 | £7.20 | £6.95 | £7.00 | 27,500 |
| Oct 15, 2025 | £7.25 | £7.40 | £7.20 | £7.30 | 16,841 |
| Oct 14, 2025 | £7.10 | £7.45 | £7.00 | £7.25 | 18,641 |
| Oct 13, 2025 | £7.35 | £7.42 | £7.00 | £7.38 | 39,669 |
| Oct 10, 2025 | £7.40 | £7.40 | £7.10 | £7.22 | 19,556 |
| Oct 9, 2025 | £7.35 | £7.50 | £7.00 | £7.25 | 37,389 |
| Oct 8, 2025 | £7.20 | £7.35 | £6.95 | £7.35 | 25,864 |
| Oct 7, 2025 | £6.85 | £7.30 | £6.85 | £7.30 | 24,985 |
| Oct 6, 2025 | £7.40 | £7.50 | £6.70 | £7.10 | 67,501 |
| Oct 3, 2025 | £7.20 | £7.50 | £7.00 | £7.20 | 35,175 |
| Oct 2, 2025 | £7.25 | £7.50 | £7.15 | £7.25 | 41,113 |
| Oct 1, 2025 | £7.25 | £7.50 | £7.05 | £7.40 | 81,881 |
| Sep 30, 2025 | £7.00 | £7.40 | £6.75 | £6.90 | 71,249 |
| Sep 29, 2025 | £7.10 | £7.60 | £6.98 | £7.10 | 108,879 |
| Sep 26, 2025 | £7.10 | £7.38 | £7.10 | £7.15 | 19,309 |
Most Read
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |