Lindsell Train Investment Trust Plc (LON:LTI)
London · Delayed Price · Currency is GBP · Price in GBX 782.00
-6.00 (-0.76%)
Aug 22, 2025, 5:05 PM BST
LON:LTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 767.08 | 796.00 | 767.08 | 782.00 | 782.00 | -0.76% | 229 |
| Aug 21, 2025 | 786.70 | 800.00 | 752.00 | 788.00 | 788.00 | -4.14% | 954 |
| Aug 20, 2025 | 800.21 | 840.00 | 789.02 | 822.00 | 780.00 | 5.12% | 1,157 |
| Aug 19, 2025 | 810.00 | 816.00 | 782.00 | 782.00 | 742.04 | -2.98% | 144 |
| Aug 18, 2025 | 785.00 | 818.00 | 785.00 | 806.00 | 764.82 | 0.50% | 313 |
| Aug 15, 2025 | 824.00 | 824.00 | 788.63 | 802.00 | 761.02 | 0.63% | 114 |
| Aug 14, 2025 | 808.36 | 844.00 | 785.00 | 797.00 | 756.28 | -2.69% | 393 |
| Aug 13, 2025 | 814.00 | 822.08 | 808.02 | 819.00 | 777.15 | -0.49% | 404 |
| Aug 12, 2025 | 828.17 | 848.00 | 807.52 | 823.00 | 780.95 | -1.44% | 446 |
| Aug 11, 2025 | 840.00 | 848.00 | 820.00 | 835.00 | 792.34 | -0.36% | 873 |
| Aug 8, 2025 | 844.00 | 846.00 | 828.70 | 838.00 | 795.18 | 4.75% | 610 |
| Aug 7, 2025 | 828.00 | 848.00 | 800.00 | 800.00 | 759.12 | -4.76% | 301 |
| Aug 6, 2025 | 844.70 | 848.00 | 832.00 | 840.00 | 797.08 | - | 164 |
| Aug 5, 2025 | 864.00 | 864.00 | 834.00 | 840.00 | 797.08 | 0.60% | 120 |
| Aug 4, 2025 | 861.57 | 866.00 | 830.00 | 835.00 | 792.34 | -0.36% | 297 |
| Aug 1, 2025 | 853.40 | 860.00 | 834.00 | 838.00 | 795.18 | -0.12% | 182 |
| Jul 31, 2025 | 853.20 | 860.00 | 834.00 | 839.00 | 796.13 | -1.06% | 138 |
| Jul 30, 2025 | 852.96 | 854.00 | 830.00 | 848.00 | 804.67 | -0.24% | 45 |
| Jul 29, 2025 | 864.80 | 882.00 | 840.00 | 850.00 | 806.57 | -2.07% | 205 |
| Jul 28, 2025 | 868.60 | 892.00 | 852.00 | 868.00 | 823.65 | - | 93 |
| Jul 25, 2025 | 874.00 | 894.00 | 824.90 | 868.00 | 823.65 | -1.25% | 285 |
| Jul 24, 2025 | 890.00 | 896.00 | 854.00 | 879.00 | 834.09 | -0.57% | 437 |
| Jul 23, 2025 | 878.00 | 894.00 | 870.00 | 884.00 | 838.83 | 0.80% | 251 |
| Jul 22, 2025 | 870.00 | 882.00 | 854.00 | 877.00 | 832.19 | 1.04% | 1,415 |
| Jul 21, 2025 | 844.35 | 874.00 | 844.32 | 868.00 | 823.65 | 0.35% | 473 |
| Jul 18, 2025 | 844.60 | 872.00 | 842.00 | 865.00 | 820.80 | 1.29% | 719 |
| Jul 17, 2025 | 831.94 | 866.00 | 824.00 | 854.00 | 810.36 | 3.89% | 1,365 |
| Jul 16, 2025 | 840.00 | 850.00 | 822.00 | 822.00 | 780.00 | -3.52% | 116 |
| Jul 15, 2025 | 829.94 | 860.00 | 829.94 | 852.00 | 808.47 | 0.71% | 144 |
| Jul 14, 2025 | 850.00 | 860.00 | 826.37 | 846.00 | 802.77 | 0.24% | 88 |
| Jul 11, 2025 | 838.00 | 850.00 | 835.32 | 844.00 | 800.88 | -1.06% | 228 |
| Jul 10, 2025 | 855.20 | 858.00 | 838.00 | 853.00 | 809.42 | 0.47% | 164 |
| Jul 9, 2025 | 833.00 | 854.00 | 826.00 | 849.00 | 805.62 | 0.95% | 158 |
| Jul 8, 2025 | 830.00 | 854.58 | 830.00 | 841.00 | 798.03 | -0.24% | 75 |
| Jul 7, 2025 | 837.90 | 872.00 | 795.16 | 843.00 | 799.93 | -0.94% | 290 |
| Jul 4, 2025 | 858.00 | 858.00 | 835.00 | 851.00 | 807.52 | - | 59 |
| Jul 3, 2025 | 830.00 | 858.00 | 825.60 | 851.00 | 807.52 | 0.59% | 53 |
| Jul 2, 2025 | 825.00 | 858.00 | 823.65 | 846.00 | 802.77 | 1.44% | 596 |
| Jul 1, 2025 | 856.00 | 856.00 | 822.00 | 834.00 | 791.39 | -0.71% | 710 |
| Jun 30, 2025 | 856.00 | 856.00 | 816.00 | 840.00 | 797.08 | 0.96% | 174 |
| Jun 27, 2025 | 848.00 | 848.00 | 821.12 | 832.00 | 789.49 | 0.73% | 77 |
| Jun 26, 2025 | 840.50 | 840.50 | 822.00 | 826.00 | 783.80 | -0.84% | 90 |
| Jun 25, 2025 | 862.00 | 862.00 | 824.00 | 833.00 | 790.44 | -0.83% | 103 |
| Jun 24, 2025 | 827.00 | 860.00 | 824.84 | 840.00 | 797.08 | 1.94% | 328 |
| Jun 23, 2025 | 816.00 | 838.48 | 788.00 | 824.00 | 781.90 | 7.57% | 635 |
| Jun 20, 2025 | 836.00 | 848.77 | 763.60 | 766.00 | 726.86 | -7.49% | 1,131 |
| Jun 19, 2025 | 834.69 | 838.02 | 812.00 | 828.00 | 785.69 | -0.72% | 161 |
| Jun 18, 2025 | 856.00 | 872.00 | 826.00 | 834.00 | 791.39 | -2.34% | 379 |
| Jun 17, 2025 | 843.20 | 854.00 | 832.00 | 854.00 | 810.36 | 1.18% | 1,144 |
| Jun 16, 2025 | 848.00 | 850.00 | 830.00 | 844.00 | 800.88 | 1.69% | 170 |