Lindsell Train Investment Trust Plc (LON:LTI)
London · Delayed Price · Currency is GBP · Price in GBX 838.00
-1.00 (-0.12%)
Aug 1, 2025, 4:35 PM BST
LON:LTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 853.40 | 860.00 | 834.00 | 838.00 | 838.00 | -0.12% | 132 |
| Jul 31, 2025 | 853.20 | 860.00 | 834.00 | 839.00 | 839.00 | -1.06% | 138 |
| Jul 30, 2025 | 852.96 | 854.00 | 830.00 | 848.00 | 848.00 | -0.24% | 45 |
| Jul 29, 2025 | 864.80 | 882.00 | 840.00 | 850.00 | 850.00 | -2.07% | 205 |
| Jul 28, 2025 | 868.60 | 892.00 | 852.00 | 868.00 | 868.00 | - | 93 |
| Jul 25, 2025 | 874.00 | 894.00 | 824.90 | 868.00 | 868.00 | -1.25% | 285 |
| Jul 24, 2025 | 890.00 | 896.00 | 854.00 | 879.00 | 879.00 | -0.57% | 437 |
| Jul 23, 2025 | 878.00 | 894.00 | 870.00 | 884.00 | 884.00 | 0.80% | 251 |
| Jul 22, 2025 | 870.00 | 882.00 | 854.00 | 877.00 | 877.00 | 1.04% | 1,415 |
| Jul 21, 2025 | 844.35 | 874.00 | 844.32 | 868.00 | 868.00 | 0.35% | 473 |
| Jul 18, 2025 | 844.60 | 872.00 | 842.00 | 865.00 | 865.00 | 1.29% | 719 |
| Jul 17, 2025 | 831.94 | 866.00 | 824.00 | 854.00 | 854.00 | 3.89% | 1,365 |
| Jul 16, 2025 | 840.00 | 850.00 | 822.00 | 822.00 | 822.00 | -3.52% | 116 |
| Jul 15, 2025 | 829.94 | 860.00 | 829.94 | 852.00 | 852.00 | 0.71% | 144 |
| Jul 14, 2025 | 850.00 | 860.00 | 826.37 | 846.00 | 846.00 | 0.24% | 88 |
| Jul 11, 2025 | 838.00 | 850.00 | 835.32 | 844.00 | 844.00 | -1.06% | 228 |
| Jul 10, 2025 | 855.20 | 858.00 | 838.00 | 853.00 | 853.00 | 0.47% | 164 |
| Jul 9, 2025 | 833.00 | 854.00 | 826.00 | 849.00 | 849.00 | 0.95% | 158 |
| Jul 8, 2025 | 830.00 | 854.58 | 830.00 | 841.00 | 841.00 | -0.24% | 75 |
| Jul 7, 2025 | 837.90 | 872.00 | 795.16 | 843.00 | 843.00 | -0.94% | 290 |
| Jul 4, 2025 | 858.00 | 858.00 | 835.00 | 851.00 | 851.00 | - | 59 |
| Jul 3, 2025 | 830.00 | 858.00 | 825.60 | 851.00 | 851.00 | 0.59% | 53 |
| Jul 2, 2025 | 825.00 | 858.00 | 823.65 | 846.00 | 846.00 | 1.44% | 596 |
| Jul 1, 2025 | 856.00 | 856.00 | 822.00 | 834.00 | 834.00 | -0.71% | 710 |
| Jun 30, 2025 | 856.00 | 856.00 | 816.00 | 840.00 | 840.00 | 0.96% | 174 |
| Jun 27, 2025 | 848.00 | 848.00 | 821.12 | 832.00 | 832.00 | 0.73% | 77 |
| Jun 26, 2025 | 840.50 | 840.50 | 822.00 | 826.00 | 826.00 | -0.84% | 90 |
| Jun 25, 2025 | 862.00 | 862.00 | 824.00 | 833.00 | 833.00 | -0.83% | 103 |
| Jun 24, 2025 | 827.00 | 860.00 | 824.84 | 840.00 | 840.00 | 1.94% | 328 |
| Jun 23, 2025 | 816.00 | 838.48 | 788.00 | 824.00 | 824.00 | 7.57% | 635 |
| Jun 20, 2025 | 836.00 | 848.77 | 763.60 | 766.00 | 766.00 | -7.49% | 1,131 |
| Jun 19, 2025 | 834.69 | 838.02 | 812.00 | 828.00 | 828.00 | -0.72% | 161 |
| Jun 18, 2025 | 856.00 | 872.00 | 826.00 | 834.00 | 834.00 | -2.34% | 379 |
| Jun 17, 2025 | 843.20 | 854.00 | 832.00 | 854.00 | 854.00 | 1.18% | 1,144 |
| Jun 16, 2025 | 848.00 | 850.00 | 830.00 | 844.00 | 844.00 | 1.69% | 170 |
| Jun 13, 2025 | 828.00 | 848.00 | 816.00 | 830.00 | 830.00 | -2.35% | 302 |
| Jun 12, 2025 | 837.17 | 850.00 | 816.00 | 850.00 | 850.00 | 0.95% | 187 |
| Jun 11, 2025 | 840.00 | 848.00 | 832.00 | 842.00 | 842.00 | 0.60% | 167 |
| Jun 10, 2025 | 831.30 | 840.00 | 831.30 | 837.00 | 837.00 | 0.24% | 163 |
| Jun 9, 2025 | 836.60 | 840.00 | 815.35 | 835.00 | 835.00 | -0.36% | 70 |
| Jun 6, 2025 | 825.70 | 840.00 | 808.00 | 838.00 | 838.00 | 0.24% | 127 |
| Jun 5, 2025 | 842.00 | 844.00 | 823.24 | 836.00 | 836.00 | 0.48% | 511 |
| Jun 4, 2025 | 810.28 | 838.00 | 810.28 | 832.00 | 832.00 | 1.46% | 249 |
| Jun 3, 2025 | 812.00 | 840.00 | 804.00 | 820.00 | 820.00 | -1.09% | 181 |
| Jun 2, 2025 | 812.00 | 846.00 | 800.00 | 829.00 | 829.00 | -0.36% | 657 |
| May 30, 2025 | 838.00 | 840.00 | 810.00 | 832.00 | 832.00 | -0.72% | 147 |
| May 29, 2025 | 825.38 | 848.00 | 812.00 | 838.00 | 838.00 | - | 162 |
| May 28, 2025 | 814.34 | 848.00 | 814.34 | 838.00 | 838.00 | 1.45% | 175 |
| May 27, 2025 | 846.00 | 846.00 | 812.03 | 826.00 | 826.00 | -0.36% | 151 |
| May 23, 2025 | 842.00 | 848.00 | 806.00 | 829.00 | 829.00 | 0.36% | 170 |