Alliance Witan Plc (LON:ALW)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,358.00
-11.00 (-0.80%)
Oct 23, 2026, 5:00 PM BST
Alliance Witan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,361.00 | 1,368.00 | 1,351.57 | 1,358.00 | 1,358.00 | -0.80% | 680,447 |
| Oct 22, 2026 | 1,367.00 | 1,370.00 | 1,357.00 | 1,369.00 | 1,369.00 | -0.65% | 634,280 |
| Oct 21, 2026 | 1,371.00 | 1,378.00 | 1,367.00 | 1,378.00 | 1,378.00 | 0.58% | 716,818 |
| Oct 20, 2026 | 1,370.00 | 1,377.00 | 1,358.00 | 1,370.00 | 1,370.00 | -0.29% | 670,338 |
| Oct 19, 2026 | 1,397.00 | 1,397.00 | 1,370.00 | 1,374.00 | 1,374.00 | -0.51% | 517,715 |
| Oct 16, 2026 | 1,388.00 | 1,397.00 | 1,381.00 | 1,381.00 | 1,381.00 | -0.72% | 816,088 |
| Oct 15, 2026 | 1,385.00 | 1,401.00 | 1,380.00 | 1,391.00 | 1,391.00 | -1.00% | 668,555 |
| Oct 14, 2026 | 1,408.00 | 1,409.00 | 1,402.00 | 1,405.00 | 1,405.00 | 0.07% | 669,447 |
| Oct 13, 2026 | 1,412.00 | 1,412.00 | 1,403.00 | 1,404.00 | 1,404.00 | -0.28% | 608,944 |
| Oct 12, 2026 | 1,410.00 | 1,410.00 | 1,404.00 | 1,408.00 | 1,408.00 | 0.36% | 1,042,527 |
| Oct 9, 2026 | 1,408.00 | 1,408.00 | 1,401.00 | 1,403.00 | 1,403.00 | 0.43% | 627,686 |
| Oct 8, 2026 | 1,396.00 | 1,401.00 | 1,392.00 | 1,397.00 | 1,397.00 | -0.36% | 513,640 |
| Oct 7, 2026 | 1,409.00 | 1,409.00 | 1,396.25 | 1,402.00 | 1,402.00 | -0.28% | 869,540 |
| Oct 6, 2026 | 1,405.00 | 1,407.84 | 1,401.00 | 1,406.00 | 1,406.00 | 0.57% | 674,187 |
| Oct 5, 2026 | 1,391.00 | 1,398.00 | 1,384.67 | 1,398.00 | 1,398.00 | 0.79% | 613,697 |
| Oct 2, 2026 | 1,379.00 | 1,390.00 | 1,377.00 | 1,387.00 | 1,387.00 | 1.02% | 1,198,203 |
| Oct 1, 2026 | 1,381.00 | 1,381.00 | 1,365.00 | 1,373.00 | 1,373.00 | -0.51% | 897,032 |
| Sep 30, 2026 | 1,384.00 | 1,384.00 | 1,374.00 | 1,380.00 | 1,380.00 | - | 598,419 |
| Sep 29, 2026 | 1,379.00 | 1,381.13 | 1,374.00 | 1,380.00 | 1,380.00 | 0.29% | 786,450 |
| Sep 28, 2026 | 1,381.00 | 1,381.00 | 1,371.00 | 1,376.00 | 1,376.00 | -0.72% | 747,735 |
| Sep 25, 2026 | 1,375.00 | 1,386.00 | 1,375.00 | 1,386.00 | 1,386.00 | 0.87% | 978,485 |
| Sep 24, 2026 | 1,375.00 | 1,378.00 | 1,367.00 | 1,374.00 | 1,374.00 | -0.58% | 884,712 |
| Sep 23, 2026 | 1,378.00 | 1,382.00 | 1,373.00 | 1,382.00 | 1,382.00 | 0.51% | 796,146 |
| Sep 22, 2026 | 1,368.00 | 1,379.00 | 1,367.00 | 1,375.00 | 1,375.00 | 0.59% | 1,115,062 |
| Sep 21, 2026 | 1,366.00 | 1,367.00 | 1,356.00 | 1,367.00 | 1,367.00 | 1.26% | 820,168 |
| Sep 18, 2026 | 1,366.00 | 1,366.00 | 1,346.00 | 1,350.00 | 1,350.00 | -1.03% | 1,030,954 |
| Sep 17, 2026 | 1,347.00 | 1,365.00 | 1,347.00 | 1,364.00 | 1,364.00 | 1.26% | 1,410,380 |
| Sep 16, 2026 | 1,342.00 | 1,349.00 | 1,339.00 | 1,347.00 | 1,347.00 | 0.60% | 3,468,655 |
| Sep 15, 2026 | 1,339.00 | 1,350.00 | 1,336.98 | 1,339.00 | 1,339.00 | -0.96% | 1,973,503 |
| Sep 14, 2026 | 1,354.00 | 1,354.00 | 1,343.00 | 1,352.00 | 1,352.00 | -0.07% | 754,077 |
| Sep 11, 2026 | 1,347.00 | 1,353.00 | 1,341.00 | 1,353.00 | 1,353.00 | 0.67% | 524,269 |
| Sep 10, 2026 | 1,349.00 | 1,349.00 | 1,335.00 | 1,344.00 | 1,344.00 | - | 953,199 |
| Sep 9, 2026 | 1,355.00 | 1,361.00 | 1,342.46 | 1,344.00 | 1,344.00 | -1.25% | 1,246,874 |
| Sep 8, 2026 | 1,362.00 | 1,368.00 | 1,358.65 | 1,361.00 | 1,361.00 | -0.29% | 774,284 |
| Sep 7, 2026 | 1,368.00 | 1,372.00 | 1,363.00 | 1,365.00 | 1,365.00 | -0.22% | 791,703 |
| Sep 4, 2026 | 1,367.00 | 1,369.28 | 1,364.00 | 1,368.00 | 1,368.00 | - | 751,879 |
| Sep 3, 2026 | 1,351.00 | 1,368.00 | 1,351.00 | 1,368.00 | 1,368.00 | 0.66% | 972,661 |
| 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 |