Alliance Witan Plc (LON:ALW)
London · Delayed Price · Currency is GBP · Price in GBX 1,248.00
-6.00 (-0.48%)
Sep 5, 2025, 4:46 PM BST
Alliance Witan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,258.00 | 1,260.00 | 1,245.00 | 1,248.00 | 1,248.00 | -0.48% | 311,446 |
| Sep 4, 2025 | 1,252.00 | 1,254.00 | 1,248.00 | 1,254.00 | 1,254.00 | 0.32% | 376,629 |
| Sep 3, 2025 | 1,240.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.16% | 734,776 |
| Sep 2, 2025 | 1,268.00 | 1,268.00 | 1,240.30 | 1,252.00 | 1,252.00 | - | 1,006,667 |
| Sep 1, 2025 | 1,252.00 | 1,259.60 | 1,248.96 | 1,252.00 | 1,252.00 | -0.48% | 627,462 |
| Aug 29, 2025 | 1,270.00 | 1,270.00 | 1,253.19 | 1,258.00 | 1,258.00 | -0.16% | 387,073 |
| Aug 28, 2025 | 1,264.00 | 1,268.32 | 1,258.00 | 1,260.00 | 1,260.00 | -0.63% | 585,970 |
| Aug 27, 2025 | 1,280.00 | 1,280.00 | 1,268.00 | 1,268.00 | 1,260.92 | - | 649,993 |
| Aug 26, 2025 | 1,268.00 | 1,272.00 | 1,262.00 | 1,268.00 | 1,260.92 | -0.78% | 712,928 |
| Aug 22, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,278.00 | 1,270.86 | 0.79% | 329,847 |
| Aug 21, 2025 | 1,274.00 | 1,274.00 | 1,258.76 | 1,268.00 | 1,260.92 | - | 642,831 |
| Aug 20, 2025 | 1,268.00 | 1,268.00 | 1,258.00 | 1,268.00 | 1,260.92 | -0.16% | 245,614 |
| Aug 19, 2025 | 1,266.00 | 1,270.00 | 1,260.15 | 1,270.00 | 1,262.91 | 0.47% | 695,624 |
| Aug 18, 2025 | 1,258.00 | 1,266.00 | 1,253.33 | 1,264.00 | 1,256.94 | 0.32% | 623,954 |
| Aug 15, 2025 | 1,262.00 | 1,262.00 | 1,254.00 | 1,260.00 | 1,252.96 | 0.32% | 678,740 |
| Aug 14, 2025 | 1,256.00 | 1,258.00 | 1,248.00 | 1,256.00 | 1,248.99 | 0.16% | 579,061 |
| Aug 13, 2025 | 1,258.00 | 1,258.00 | 1,243.13 | 1,254.00 | 1,247.00 | 0.32% | 350,531 |
| Aug 12, 2025 | 1,254.00 | 1,254.00 | 1,242.00 | 1,250.00 | 1,243.02 | -0.32% | 472,494 |
| Aug 11, 2025 | 1,250.00 | 1,258.00 | 1,249.25 | 1,254.00 | 1,247.00 | - | 353,807 |
| Aug 8, 2025 | 1,254.00 | 1,259.20 | 1,242.00 | 1,254.00 | 1,247.00 | -0.16% | 411,320 |
| Aug 7, 2025 | 1,260.00 | 1,267.00 | 1,251.61 | 1,256.00 | 1,248.99 | 0.16% | 873,908 |
| Aug 6, 2025 | 1,262.00 | 1,270.00 | 1,254.00 | 1,254.00 | 1,247.00 | -0.32% | 400,836 |
| Aug 5, 2025 | 1,256.00 | 1,268.00 | 1,252.00 | 1,258.00 | 1,250.98 | 0.16% | 598,053 |
| Aug 4, 2025 | 1,248.00 | 1,262.00 | 1,248.00 | 1,256.00 | 1,248.99 | - | 620,460 |
| Aug 1, 2025 | 1,264.00 | 1,272.00 | 1,246.00 | 1,256.00 | 1,248.99 | -1.88% | 363,816 |
| Jul 31, 2025 | 1,280.00 | 1,284.00 | 1,273.49 | 1,280.00 | 1,272.85 | 1.11% | 379,769 |
| Jul 30, 2025 | 1,270.00 | 1,270.00 | 1,260.00 | 1,266.00 | 1,258.93 | -0.16% | 210,157 |
| Jul 29, 2025 | 1,270.00 | 1,274.00 | 1,262.00 | 1,268.00 | 1,260.92 | 0.32% | 642,138 |
| Jul 28, 2025 | 1,270.00 | 1,272.00 | 1,256.00 | 1,264.00 | 1,256.94 | - | 664,731 |
| Jul 25, 2025 | 1,264.00 | 1,264.32 | 1,256.00 | 1,264.00 | 1,256.94 | 0.48% | 357,155 |
| Jul 24, 2025 | 1,258.00 | 1,264.00 | 1,252.00 | 1,258.00 | 1,250.98 | 0.32% | 491,638 |
| Jul 23, 2025 | 1,250.00 | 1,256.00 | 1,246.00 | 1,254.00 | 1,247.00 | 0.64% | 433,636 |
| Jul 22, 2025 | 1,248.00 | 1,256.00 | 1,242.64 | 1,246.00 | 1,239.04 | -0.64% | 507,866 |
| Jul 21, 2025 | 1,248.00 | 1,258.00 | 1,248.00 | 1,254.00 | 1,247.00 | 0.32% | 418,854 |
| Jul 18, 2025 | 1,260.00 | 1,260.75 | 1,248.00 | 1,250.00 | 1,243.02 | -0.32% | 267,386 |
| Jul 17, 2025 | 1,264.00 | 1,264.00 | 1,250.00 | 1,254.00 | 1,247.00 | 0.64% | 434,552 |
| Jul 16, 2025 | 1,242.00 | 1,258.00 | 1,240.00 | 1,246.00 | 1,239.04 | -0.64% | 286,843 |
| Jul 15, 2025 | 1,266.00 | 1,266.00 | 1,254.00 | 1,254.00 | 1,247.00 | -0.63% | 513,730 |
| Jul 14, 2025 | 1,244.00 | 1,262.00 | 1,244.00 | 1,262.00 | 1,254.95 | 0.64% | 395,457 |
| Jul 11, 2025 | 1,258.00 | 1,258.00 | 1,250.00 | 1,254.00 | 1,247.00 | -0.32% | 613,682 |
| Jul 10, 2025 | 1,242.00 | 1,258.00 | 1,238.90 | 1,258.00 | 1,250.98 | 1.13% | 434,073 |
| Jul 9, 2025 | 1,248.00 | 1,248.00 | 1,238.00 | 1,244.00 | 1,237.05 | 0.16% | 608,674 |
| Jul 8, 2025 | 1,236.00 | 1,246.00 | 1,234.00 | 1,242.00 | 1,235.07 | 0.81% | 324,573 |
| Jul 7, 2025 | 1,234.00 | 1,246.00 | 1,232.00 | 1,232.00 | 1,225.12 | -0.32% | 316,188 |
| Jul 4, 2025 | 1,240.00 | 1,244.00 | 1,232.00 | 1,236.00 | 1,229.10 | -0.64% | 228,806 |
| Jul 3, 2025 | 1,242.00 | 1,246.00 | 1,234.00 | 1,244.00 | 1,237.05 | 0.48% | 342,336 |
| Jul 2, 2025 | 1,226.00 | 1,244.00 | 1,226.00 | 1,238.00 | 1,231.09 | 1.14% | 765,469 |
| Jul 1, 2025 | 1,228.00 | 1,230.00 | 1,220.00 | 1,224.00 | 1,217.17 | 0.16% | 282,216 |
| Jun 30, 2025 | 1,228.00 | 1,230.00 | 1,222.00 | 1,222.00 | 1,215.18 | -0.33% | 366,426 |
| Jun 27, 2025 | 1,218.00 | 1,230.00 | 1,218.00 | 1,226.00 | 1,219.15 | 0.66% | 565,184 |