Alliance Witan Plc (LON:ALW)
London · Delayed Price · Currency is GBP · Price in GBX 1,297.00
-3.00 (-0.23%)
Jun 11, 2026, 4:39 PM GMT
Alliance Witan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2026 | 1,302.00 | 1,304.00 | 1,294.00 | 1,297.00 | 1,297.00 | -0.23% | 1,048,700 |
| Jun 10, 2026 | 1,303.00 | 1,309.00 | 1,289.00 | 1,300.00 | 1,300.00 | -0.08% | 590,618 |
| Jun 9, 2026 | 1,312.00 | 1,316.00 | 1,297.51 | 1,301.00 | 1,301.00 | -0.54% | 1,239,018 |
| Jun 8, 2026 | 1,305.00 | 1,312.00 | 1,302.00 | 1,308.00 | 1,308.00 | -0.76% | 441,756 |
| Jun 5, 2026 | 1,319.00 | 1,320.00 | 1,313.00 | 1,318.00 | 1,318.00 | -0.15% | 573,446 |
| Jun 4, 2026 | 1,309.00 | 1,322.00 | 1,308.00 | 1,320.00 | 1,320.00 | 0.46% | 434,196 |
| Jun 3, 2026 | 1,312.00 | 1,324.00 | 1,310.00 | 1,314.00 | 1,314.00 | -0.61% | 590,312 |
| Jun 2, 2026 | 1,328.00 | 1,329.00 | 1,318.00 | 1,322.00 | 1,322.00 | -0.23% | 350,427 |
| Jun 1, 2026 | 1,322.00 | 1,329.00 | 1,319.00 | 1,325.00 | 1,325.00 | 0.23% | 772,039 |
| May 29, 2026 | 1,321.00 | 1,325.00 | 1,317.00 | 1,322.00 | 1,322.00 | 0.61% | 519,466 |
| May 28, 2026 | 1,317.00 | 1,319.00 | 1,309.00 | 1,314.00 | 1,314.00 | -0.05% | 695,254 |
| May 27, 2026 | 1,330.00 | 1,330.00 | 1,317.67 | 1,322.00 | 1,314.67 | - | 825,425 |
| May 26, 2026 | 1,326.00 | 1,326.00 | 1,317.00 | 1,322.00 | 1,314.67 | 0.53% | 547,164 |
| May 22, 2026 | 1,317.00 | 1,318.00 | 1,311.00 | 1,315.00 | 1,307.71 | 0.38% | 409,112 |
| May 21, 2026 | 1,303.00 | 1,311.09 | 1,299.84 | 1,310.00 | 1,302.74 | 0.31% | 520,599 |
| May 20, 2026 | 1,299.00 | 1,311.00 | 1,287.76 | 1,306.00 | 1,298.76 | 0.85% | 676,433 |
| May 19, 2026 | 1,301.00 | 1,306.89 | 1,294.00 | 1,295.00 | 1,287.82 | -0.54% | 672,091 |
| May 18, 2026 | 1,293.00 | 1,304.00 | 1,287.00 | 1,302.00 | 1,294.78 | -0.31% | 1,059,160 |
| May 15, 2026 | 1,294.00 | 1,306.00 | 1,289.59 | 1,306.00 | 1,298.76 | 0.46% | 986,814 |
| May 14, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,292.79 | 0.93% | 1,077,453 |
| May 13, 2026 | 1,289.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,280.86 | 0.55% | 967,017 |
| May 12, 2026 | 1,284.00 | 1,291.00 | 1,279.00 | 1,281.00 | 1,273.90 | -0.54% | 471,549 |
| May 11, 2026 | 1,293.00 | 1,297.00 | 1,285.79 | 1,288.00 | 1,280.86 | -0.46% | 1,058,506 |
| May 8, 2026 | 1,294.00 | 1,300.00 | 1,291.00 | 1,294.00 | 1,286.83 | -0.23% | 437,720 |
| May 7, 2026 | 1,308.00 | 1,310.00 | 1,296.00 | 1,297.00 | 1,289.81 | -0.69% | 544,459 |
| May 6, 2026 | 1,287.00 | 1,306.00 | 1,285.60 | 1,306.00 | 1,298.76 | 2.03% | 821,024 |
| May 5, 2026 | 1,286.00 | 1,286.00 | 1,276.00 | 1,280.00 | 1,272.90 | -0.16% | 495,395 |
| May 1, 2026 | 1,279.00 | 1,282.00 | 1,271.39 | 1,282.00 | 1,274.89 | 0.63% | 301,859 |
| Apr 30, 2026 | 1,268.00 | 1,282.00 | 1,267.60 | 1,274.00 | 1,266.94 | 0.31% | 676,840 |
| Apr 29, 2026 | 1,275.00 | 1,278.00 | 1,270.00 | 1,270.00 | 1,262.96 | -0.16% | 492,549 |
| Apr 28, 2026 | 1,281.00 | 1,281.00 | 1,272.00 | 1,272.00 | 1,264.95 | -0.47% | 498,843 |
| Apr 27, 2026 | 1,282.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,270.91 | 0.47% | 804,409 |
| Apr 24, 2026 | 1,276.00 | 1,284.00 | 1,272.00 | 1,272.00 | 1,264.95 | -0.70% | 702,051 |
| Apr 23, 2026 | 1,280.00 | 1,281.00 | 1,270.00 | 1,281.00 | 1,273.90 | 0.08% | 327,780 |
| Apr 22, 2026 | 1,283.00 | 1,286.00 | 1,279.00 | 1,280.00 | 1,272.90 | -0.47% | 451,390 |
| Apr 21, 2026 | 1,280.00 | 1,291.00 | 1,276.67 | 1,286.00 | 1,278.87 | 0.63% | 1,476,027 |
| Apr 20, 2026 | 1,289.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,270.91 | -1.08% | 1,742,458 |
| Apr 17, 2026 | 1,276.00 | 1,295.00 | 1,273.00 | 1,292.00 | 1,284.84 | 1.49% | 922,181 |
| Apr 16, 2026 | 1,274.00 | 1,281.00 | 1,273.00 | 1,273.00 | 1,265.94 | -0.08% | 439,373 |
| Apr 15, 2026 | 1,270.00 | 1,275.00 | 1,265.00 | 1,274.00 | 1,266.94 | 0.39% | 367,721 |
| Apr 14, 2026 | 1,262.00 | 1,269.00 | 1,257.00 | 1,269.00 | 1,261.96 | 1.52% | 488,182 |
| Apr 13, 2026 | 1,248.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,243.07 | -0.16% | 382,492 |
| Apr 10, 2026 | 1,251.00 | 1,263.00 | 1,250.44 | 1,252.00 | 1,245.06 | 0.16% | 623,017 |
| Apr 9, 2026 | 1,264.00 | 1,264.00 | 1,248.57 | 1,250.00 | 1,243.07 | -0.79% | 408,378 |
| Apr 8, 2026 | 1,256.00 | 1,267.00 | 1,251.00 | 1,260.00 | 1,253.01 | 2.61% | 740,493 |
| Apr 7, 2026 | 1,206.00 | 1,241.00 | 1,206.00 | 1,228.00 | 1,221.19 | - | 850,197 |
| Apr 2, 2026 | 1,210.00 | 1,238.00 | 1,202.00 | 1,228.00 | 1,221.19 | 0.66% | 1,168,333 |
| Apr 1, 2026 | 1,224.00 | 1,228.00 | 1,214.00 | 1,220.00 | 1,213.24 | 2.01% | 572,754 |
| Mar 31, 2026 | 1,188.00 | 1,204.00 | 1,188.00 | 1,196.00 | 1,189.37 | 0.34% | 860,785 |
| Mar 30, 2026 | 1,184.00 | 1,198.00 | 1,182.06 | 1,192.00 | 1,185.39 | 0.34% | 1,040,538 |