Alliance Witan Plc (LON:ALW)
London · Delayed Price · Currency is GBP · Price in GBX 1,315.00
+5.00 (0.38%)
May 22, 2026, 4:36 PM GMT
Alliance Witan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 1,303.00 | 1,311.09 | 1,299.84 | 1,310.00 | 1,310.00 | 0.31% | 470,599 |
| May 20, 2026 | 1,299.00 | 1,311.00 | 1,288.00 | 1,306.00 | 1,306.00 | 0.85% | 676,420 |
| May 19, 2026 | 1,301.00 | 1,306.89 | 1,294.00 | 1,295.00 | 1,295.00 | -0.54% | 672,091 |
| May 18, 2026 | 1,293.00 | 1,304.00 | 1,287.00 | 1,302.00 | 1,302.00 | -0.31% | 1,059,160 |
| May 15, 2026 | 1,294.00 | 1,306.00 | 1,289.59 | 1,306.00 | 1,306.00 | 0.46% | 986,814 |
| May 14, 2026 | 1,284.00 | 1,300.00 | 1,284.00 | 1,300.00 | 1,300.00 | 0.93% | 1,077,453 |
| May 13, 2026 | 1,289.00 | 1,294.00 | 1,279.00 | 1,288.00 | 1,288.00 | 0.55% | 967,017 |
| May 12, 2026 | 1,284.00 | 1,291.00 | 1,279.00 | 1,281.00 | 1,281.00 | -0.54% | 471,549 |
| May 11, 2026 | 1,293.00 | 1,297.00 | 1,285.79 | 1,288.00 | 1,288.00 | -0.46% | 1,058,506 |
| May 8, 2026 | 1,294.00 | 1,300.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.23% | 437,720 |
| May 7, 2026 | 1,308.00 | 1,310.00 | 1,296.00 | 1,297.00 | 1,297.00 | -0.69% | 544,459 |
| May 6, 2026 | 1,287.00 | 1,306.00 | 1,285.60 | 1,306.00 | 1,306.00 | 2.03% | 821,024 |
| May 5, 2026 | 1,286.00 | 1,286.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.16% | 495,395 |
| May 1, 2026 | 1,279.00 | 1,282.00 | 1,271.39 | 1,282.00 | 1,282.00 | 0.63% | 301,859 |
| Apr 30, 2026 | 1,268.00 | 1,282.00 | 1,267.60 | 1,274.00 | 1,274.00 | 0.31% | 676,840 |
| Apr 29, 2026 | 1,275.00 | 1,278.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.16% | 492,549 |
| Apr 28, 2026 | 1,281.00 | 1,281.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.47% | 498,843 |
| Apr 27, 2026 | 1,282.00 | 1,282.00 | 1,270.00 | 1,278.00 | 1,278.00 | 0.47% | 804,409 |
| Apr 24, 2026 | 1,276.00 | 1,284.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.70% | 702,051 |
| Apr 23, 2026 | 1,280.00 | 1,281.00 | 1,270.00 | 1,281.00 | 1,281.00 | 0.08% | 327,780 |
| Apr 22, 2026 | 1,283.00 | 1,286.00 | 1,279.00 | 1,280.00 | 1,280.00 | -0.47% | 451,390 |
| Apr 21, 2026 | 1,280.00 | 1,291.00 | 1,276.67 | 1,286.00 | 1,286.00 | 0.63% | 1,476,027 |
| Apr 20, 2026 | 1,289.00 | 1,290.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.08% | 1,742,458 |
| Apr 17, 2026 | 1,276.00 | 1,295.00 | 1,273.00 | 1,292.00 | 1,292.00 | 1.49% | 922,181 |
| Apr 16, 2026 | 1,274.00 | 1,281.00 | 1,273.00 | 1,273.00 | 1,273.00 | -0.08% | 439,373 |
| Apr 15, 2026 | 1,270.00 | 1,275.00 | 1,265.00 | 1,274.00 | 1,274.00 | 0.39% | 367,721 |
| Apr 14, 2026 | 1,262.00 | 1,269.00 | 1,257.00 | 1,269.00 | 1,269.00 | 1.52% | 488,182 |
| Apr 13, 2026 | 1,248.00 | 1,255.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.16% | 382,492 |
| Apr 10, 2026 | 1,251.00 | 1,263.00 | 1,250.44 | 1,252.00 | 1,252.00 | 0.16% | 623,017 |
| Apr 9, 2026 | 1,264.00 | 1,264.00 | 1,248.57 | 1,250.00 | 1,250.00 | -0.79% | 408,378 |
| Apr 8, 2026 | 1,256.00 | 1,267.00 | 1,251.00 | 1,260.00 | 1,260.00 | 2.61% | 740,493 |
| Apr 7, 2026 | 1,206.00 | 1,241.00 | 1,206.00 | 1,228.00 | 1,228.00 | - | 850,197 |
| Apr 2, 2026 | 1,210.00 | 1,238.00 | 1,202.00 | 1,228.00 | 1,228.00 | 0.66% | 1,168,333 |
| Apr 1, 2026 | 1,224.00 | 1,228.00 | 1,214.00 | 1,220.00 | 1,220.00 | 2.01% | 572,754 |
| Mar 31, 2026 | 1,188.00 | 1,204.00 | 1,188.00 | 1,196.00 | 1,196.00 | 0.34% | 860,785 |
| Mar 30, 2026 | 1,184.00 | 1,198.00 | 1,182.06 | 1,192.00 | 1,192.00 | 0.34% | 1,040,538 |
| Mar 27, 2026 | 1,200.00 | 1,210.00 | 1,182.16 | 1,188.00 | 1,188.00 | -1.49% | 816,017 |
| Mar 26, 2026 | 1,204.00 | 1,214.00 | 1,201.10 | 1,206.00 | 1,206.00 | -0.50% | 874,949 |
| Mar 25, 2026 | 1,208.00 | 1,220.00 | 1,207.20 | 1,212.00 | 1,212.00 | 0.66% | 638,195 |
| Mar 24, 2026 | 1,208.00 | 1,208.00 | 1,192.00 | 1,204.00 | 1,204.00 | 0.33% | 746,350 |
| Mar 23, 2026 | 1,188.00 | 1,218.00 | 1,178.00 | 1,200.00 | 1,200.00 | -0.66% | 1,343,927 |
| Mar 20, 2026 | 1,214.00 | 1,214.69 | 1,202.00 | 1,208.00 | 1,208.00 | -0.33% | 1,293,435 |
| Mar 19, 2026 | 1,216.00 | 1,222.00 | 1,206.65 | 1,212.00 | 1,212.00 | -1.62% | 918,279 |
| Mar 18, 2026 | 1,246.00 | 1,248.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.65% | 631,352 |
| Mar 17, 2026 | 1,228.00 | 1,246.00 | 1,228.00 | 1,240.00 | 1,240.00 | 0.65% | 576,899 |
| Mar 16, 2026 | 1,232.00 | 1,238.00 | 1,224.00 | 1,232.00 | 1,232.00 | 0.16% | 1,003,598 |
| Mar 13, 2026 | 1,216.00 | 1,238.00 | 1,211.60 | 1,230.00 | 1,230.00 | 0.16% | 791,058 |
| Mar 12, 2026 | 1,224.00 | 1,232.00 | 1,218.00 | 1,228.00 | 1,228.00 | -0.32% | 851,275 |
| Mar 11, 2026 | 1,230.00 | 1,240.00 | 1,228.00 | 1,232.00 | 1,232.00 | -0.96% | 749,279 |
| Mar 10, 2026 | 1,232.00 | 1,246.00 | 1,230.72 | 1,244.00 | 1,244.00 | 1.30% | 841,119 |