Alliance Witan Plc (LON:ALW)
London · Delayed Price · Currency is GBP · Price in GBX 1,319.00
-7.00 (-0.53%)
Jul 17, 2026, 4:44 PM GMT
Alliance Witan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,317.00 | 1,323.00 | 1,313.00 | 1,319.00 | 1,319.00 | -0.53% | 734,341 |
| Jul 16, 2026 | 1,323.00 | 1,335.00 | 1,315.00 | 1,326.00 | 1,326.00 | -0.60% | 475,933 |
| Jul 15, 2026 | 1,330.00 | 1,337.05 | 1,328.00 | 1,334.00 | 1,334.00 | -0.07% | 637,990 |
| Jul 14, 2026 | 1,334.00 | 1,337.00 | 1,324.00 | 1,335.00 | 1,335.00 | -0.22% | 506,870 |
| Jul 13, 2026 | 1,332.00 | 1,340.00 | 1,326.29 | 1,338.00 | 1,338.00 | 0.07% | 444,730 |
| Jul 10, 2026 | 1,339.00 | 1,339.00 | 1,328.91 | 1,337.00 | 1,337.00 | 0.22% | 355,075 |
| Jul 9, 2026 | 1,326.00 | 1,336.00 | 1,318.00 | 1,334.00 | 1,334.00 | 0.38% | 1,443,104 |
| Jul 8, 2026 | 1,337.00 | 1,340.00 | 1,321.00 | 1,329.00 | 1,329.00 | -1.12% | 1,999,969 |
| Jul 7, 2026 | 1,336.00 | 1,347.33 | 1,335.50 | 1,344.00 | 1,344.00 | -0.22% | 1,056,198 |
| Jul 6, 2026 | 1,351.00 | 1,356.00 | 1,346.00 | 1,347.00 | 1,347.00 | -0.30% | 446,397 |
| Jul 3, 2026 | 1,353.00 | 1,355.00 | 1,345.00 | 1,351.00 | 1,351.00 | 0.52% | 264,629 |
| Jul 2, 2026 | 1,343.00 | 1,351.00 | 1,336.06 | 1,344.00 | 1,344.00 | -0.15% | 1,057,491 |
| Jul 1, 2026 | 1,339.00 | 1,349.00 | 1,338.00 | 1,346.00 | 1,346.00 | 0.15% | 467,916 |
| Jun 30, 2026 | 1,343.00 | 1,351.00 | 1,341.00 | 1,344.00 | 1,344.00 | 0.52% | 592,421 |
| Jun 29, 2026 | 1,338.00 | 1,344.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.07% | 663,714 |
| Jun 26, 2026 | 1,329.00 | 1,338.00 | 1,321.00 | 1,336.00 | 1,336.00 | -0.07% | 521,191 |
| Jun 25, 2026 | 1,328.00 | 1,342.45 | 1,328.00 | 1,337.00 | 1,337.00 | -0.15% | 1,076,529 |
| Jun 24, 2026 | 1,330.00 | 1,339.00 | 1,323.45 | 1,339.00 | 1,339.00 | 0.83% | 1,449,601 |
| Jun 23, 2026 | 1,313.00 | 1,330.00 | 1,304.00 | 1,328.00 | 1,328.00 | -0.15% | 946,875 |
| Jun 22, 2026 | 1,348.00 | 1,348.00 | 1,328.00 | 1,330.00 | 1,330.00 | -0.60% | 560,368 |
| Jun 19, 2026 | 1,345.00 | 1,345.00 | 1,326.00 | 1,338.00 | 1,338.00 | -0.30% | 1,502,475 |
| Jun 18, 2026 | 1,334.00 | 1,342.00 | 1,327.00 | 1,342.00 | 1,342.00 | 0.75% | 700,712 |
| Jun 17, 2026 | 1,333.00 | 1,333.00 | 1,323.00 | 1,332.00 | 1,332.00 | 0.30% | 634,687 |
| Jun 16, 2026 | 1,327.00 | 1,335.00 | 1,327.00 | 1,328.00 | 1,328.00 | 0.15% | 396,004 |
| Jun 15, 2026 | 1,341.00 | 1,341.00 | 1,320.00 | 1,326.00 | 1,326.00 | 1.14% | 476,756 |
| Jun 12, 2026 | 1,313.00 | 1,319.00 | 1,305.00 | 1,311.00 | 1,311.00 | 1.08% | 674,963 |
| 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 |