Alliance Witan Plc (LON:ALW)
London · Delayed Price · Currency is GBP · Price in GBX 1,359.00
-1.00 (-0.07%)
Sep 2, 2026, 4:39 PM GMT
Alliance Witan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,354.00 | 1,359.00 | 1,346.00 | 1,359.00 | 1,359.00 | -0.07% | 964,344 |
| Sep 1, 2026 | 1,375.00 | 1,375.00 | 1,348.00 | 1,360.00 | 1,360.00 | -1.38% | 936,427 |
| Aug 28, 2026 | 1,377.00 | 1,380.00 | 1,372.00 | 1,379.00 | 1,379.00 | 0.44% | 935,570 |
| Aug 27, 2026 | 1,375.00 | 1,378.00 | 1,370.00 | 1,373.00 | 1,373.00 | -0.12% | 465,454 |
| Aug 26, 2026 | 1,378.00 | 1,383.00 | 1,373.00 | 1,382.00 | 1,374.67 | 0.58% | 538,107 |
| Aug 25, 2026 | 1,382.00 | 1,382.00 | 1,371.00 | 1,374.00 | 1,366.71 | 0.29% | 1,038,666 |
| Aug 24, 2026 | 1,381.00 | 1,381.00 | 1,363.00 | 1,370.00 | 1,362.73 | - | 616,838 |
| Aug 21, 2026 | 1,367.00 | 1,370.00 | 1,359.00 | 1,370.00 | 1,362.73 | 0.51% | 780,561 |
| Aug 20, 2026 | 1,370.00 | 1,374.05 | 1,352.35 | 1,363.00 | 1,355.77 | -0.51% | 773,096 |
| Aug 19, 2026 | 1,362.00 | 1,371.00 | 1,361.37 | 1,370.00 | 1,362.73 | 0.07% | 618,358 |
| Aug 18, 2026 | 1,373.00 | 1,373.00 | 1,363.00 | 1,369.00 | 1,361.74 | -0.51% | 944,193 |
| Aug 17, 2026 | 1,394.00 | 1,394.00 | 1,373.00 | 1,376.00 | 1,368.70 | -0.79% | 795,220 |
| Aug 14, 2026 | 1,392.00 | 1,392.00 | 1,381.92 | 1,387.00 | 1,379.64 | -0.22% | 461,775 |
| Aug 13, 2026 | 1,393.00 | 1,393.00 | 1,382.00 | 1,390.00 | 1,382.63 | 0.22% | 685,597 |
| Aug 12, 2026 | 1,370.00 | 1,394.00 | 1,370.00 | 1,387.00 | 1,379.64 | 0.07% | 756,609 |
| Aug 11, 2026 | 1,384.00 | 1,388.00 | 1,378.00 | 1,386.00 | 1,378.65 | - | 536,934 |
| Aug 10, 2026 | 1,387.00 | 1,387.00 | 1,374.70 | 1,386.00 | 1,378.65 | 0.14% | 813,896 |
| Aug 7, 2026 | 1,384.00 | 1,391.00 | 1,383.00 | 1,384.00 | 1,376.66 | 0.07% | 582,595 |
| Aug 6, 2026 | 1,390.00 | 1,390.00 | 1,379.36 | 1,383.00 | 1,375.66 | -0.22% | 772,226 |
| Aug 5, 2026 | 1,385.00 | 1,391.00 | 1,380.00 | 1,386.00 | 1,378.65 | 0.29% | 429,636 |
| Aug 4, 2026 | 1,366.00 | 1,382.00 | 1,362.72 | 1,382.00 | 1,374.67 | 1.25% | 522,493 |
| Aug 3, 2026 | 1,356.00 | 1,366.00 | 1,341.77 | 1,365.00 | 1,357.76 | 1.49% | 652,250 |
| Jul 31, 2026 | 1,346.00 | 1,356.00 | 1,337.00 | 1,345.00 | 1,337.87 | 1.13% | 812,285 |
| Jul 30, 2026 | 1,321.00 | 1,342.00 | 1,321.00 | 1,330.00 | 1,322.95 | -0.89% | 521,689 |
| Jul 29, 2026 | 1,352.00 | 1,352.00 | 1,336.30 | 1,342.00 | 1,334.88 | -0.30% | 504,506 |
| Jul 28, 2026 | 1,324.00 | 1,348.49 | 1,322.62 | 1,346.00 | 1,338.86 | 0.82% | 561,628 |
| Jul 27, 2026 | 1,336.00 | 1,341.00 | 1,329.00 | 1,335.00 | 1,327.92 | 0.91% | 930,725 |
| Jul 24, 2026 | 1,315.00 | 1,327.00 | 1,312.00 | 1,323.00 | 1,315.98 | 0.30% | 538,966 |
| Jul 23, 2026 | 1,319.00 | 1,324.00 | 1,312.00 | 1,319.00 | 1,312.00 | -0.98% | 1,507,761 |
| Jul 22, 2026 | 1,326.00 | 1,332.00 | 1,319.00 | 1,332.00 | 1,324.94 | 0.15% | 1,599,857 |
| Jul 21, 2026 | 1,318.00 | 1,330.00 | 1,317.00 | 1,330.00 | 1,322.95 | 0.76% | 1,385,110 |
| Jul 20, 2026 | 1,310.00 | 1,325.00 | 1,310.00 | 1,320.00 | 1,313.00 | 0.08% | 463,120 |
| Jul 17, 2026 | 1,317.00 | 1,323.00 | 1,312.41 | 1,319.00 | 1,312.00 | -0.53% | 734,343 |
| Jul 16, 2026 | 1,323.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,318.97 | -0.60% | 475,933 |
| Jul 15, 2026 | 1,330.00 | 1,337.05 | 1,328.00 | 1,334.00 | 1,326.92 | -0.07% | 848,290 |
| Jul 14, 2026 | 1,334.00 | 1,339.43 | 1,324.00 | 1,335.00 | 1,327.92 | -0.22% | 506,874 |
| Jul 13, 2026 | 1,332.00 | 1,340.00 | 1,326.29 | 1,338.00 | 1,330.90 | 0.07% | 444,730 |
| Jul 10, 2026 | 1,339.00 | 1,339.00 | 1,328.91 | 1,337.00 | 1,329.91 | 0.22% | 355,075 |
| Jul 9, 2026 | 1,326.00 | 1,336.00 | 1,318.00 | 1,334.00 | 1,326.92 | 0.38% | 1,443,104 |
| Jul 8, 2026 | 1,337.00 | 1,340.00 | 1,321.00 | 1,329.00 | 1,321.95 | -1.12% | 1,999,969 |
| Jul 7, 2026 | 1,336.00 | 1,347.33 | 1,335.50 | 1,344.00 | 1,336.87 | -0.22% | 1,056,198 |
| Jul 6, 2026 | 1,351.00 | 1,356.00 | 1,345.86 | 1,347.00 | 1,339.86 | -0.30% | 446,399 |
| Jul 3, 2026 | 1,353.00 | 1,355.00 | 1,345.00 | 1,351.00 | 1,343.83 | 0.52% | 264,629 |
| Jul 2, 2026 | 1,343.00 | 1,351.00 | 1,336.06 | 1,344.00 | 1,336.87 | -0.15% | 1,057,491 |
| Jul 1, 2026 | 1,339.00 | 1,349.00 | 1,338.00 | 1,346.00 | 1,338.86 | 0.15% | 467,923 |
| Jun 30, 2026 | 1,343.00 | 1,351.00 | 1,341.00 | 1,344.00 | 1,336.87 | 0.52% | 592,597 |
| Jun 29, 2026 | 1,338.00 | 1,344.00 | 1,332.00 | 1,337.00 | 1,329.91 | 0.07% | 663,714 |
| Jun 26, 2026 | 1,329.00 | 1,338.00 | 1,321.00 | 1,336.00 | 1,328.91 | -0.07% | 521,191 |
| Jun 25, 2026 | 1,328.00 | 1,342.45 | 1,328.00 | 1,337.00 | 1,329.91 | -0.15% | 1,076,529 |
| Jun 24, 2026 | 1,330.00 | 1,339.00 | 1,323.45 | 1,339.00 | 1,331.90 | 0.83% | 1,662,601 |