Lindsell Train Investment Trust Plc (LON:LTI)
London · Delayed Price · Currency is GBP 5.71
-0.05 (-0.87%)
Sep 23, 2026, 1:02 PM GMT
LON:LTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.71 | 5.76 | 5.68 | 5.71 | - | -0.87% | 4,505 |
| Sep 22, 2026 | 5.76 | 5.98 | 5.66 | 5.76 | 5.76 | - | 48,895 |
| Sep 21, 2026 | 5.90 | 5.95 | 5.70 | 5.76 | 5.76 | -2.37% | 25,757 |
| Sep 18, 2026 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | 1.37% | 45,964 |
| Sep 17, 2026 | 5.79 | 5.96 | 5.80 | 5.82 | 5.82 | 2.11% | 48,102 |
| Sep 16, 2026 | 5.74 | 5.94 | 5.70 | 5.70 | 5.70 | -0.70% | 14,795 |
| Sep 15, 2026 | 5.85 | 5.76 | 5.74 | 5.74 | 5.74 | 0.70% | 26,162 |
| Sep 14, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | -0.35% | 35,969 |
| Sep 11, 2026 | 5.74 | 5.80 | 5.56 | 5.72 | 5.72 | 5.15% | 247,751 |
| Sep 10, 2026 | 5.36 | 5.50 | 5.33 | 5.44 | 5.44 | 0.37% | 12,054 |
| Sep 9, 2026 | 5.44 | 5.60 | 5.34 | 5.42 | 5.42 | 0.37% | 39,653 |
| Sep 8, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 26,980 |
| Sep 7, 2026 | 5.48 | 5.61 | 5.32 | 5.50 | 5.50 | -1.79% | 143,413 |
| Sep 4, 2026 | 5.58 | 5.62 | 5.34 | 5.60 | 5.60 | 1.08% | 12,956 |
| Sep 3, 2026 | 5.66 | 5.66 | 5.41 | 5.54 | 5.54 | 1.47% | 57,135 |
| Sep 2, 2026 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | -0.36% | 50,627 |
| Sep 1, 2026 | 5.64 | 5.64 | 5.36 | 5.48 | 5.48 | -2.14% | 47,552 |
| Aug 28, 2026 | 5.58 | 5.62 | 5.50 | 5.60 | 5.60 | - | 44,824 |
| Aug 27, 2026 | 5.42 | 5.68 | 5.40 | 5.60 | 5.60 | -0.36% | 4,588 |
| Aug 26, 2026 | 5.64 | 5.76 | 5.36 | 5.62 | 5.62 | -2.43% | 17,088 |
| Aug 25, 2026 | 5.56 | 5.76 | 5.56 | 5.76 | 5.76 | 1.05% | 22,478 |
| Aug 24, 2026 | 5.68 | 5.76 | 5.50 | 5.70 | 5.70 | 0.35% | 37,933 |
| Aug 21, 2026 | 5.44 | 5.76 | 5.42 | 5.68 | 5.68 | 1.79% | 28,174 |
| Aug 20, 2026 | 5.68 | 5.68 | 5.40 | 5.58 | 5.58 | 2.95% | 66,916 |
| Aug 19, 2026 | 5.70 | 5.86 | 5.60 | 5.70 | 5.42 | 1.42% | 84,619 |
| Aug 18, 2026 | 5.74 | 5.88 | 5.62 | 5.62 | 5.34 | -2.26% | 127,145 |
| Aug 17, 2026 | 5.78 | 6.00 | 5.64 | 5.75 | 5.47 | -2.38% | 75,253 |
| Aug 14, 2026 | 5.68 | 5.98 | 5.68 | 5.89 | 5.60 | 0.17% | 72,489 |
| Aug 13, 2026 | 5.68 | 5.98 | 5.68 | 5.88 | 5.59 | - | 32,088 |
| Aug 12, 2026 | 5.84 | 5.96 | 5.70 | 5.88 | 5.59 | -0.34% | 29,041 |
| Aug 11, 2026 | 5.70 | 5.94 | 5.70 | 5.90 | 5.61 | 3.15% | 53,461 |
| Aug 10, 2026 | 5.90 | 6.01 | 5.72 | 5.72 | 5.44 | -4.35% | 37,908 |
| Aug 7, 2026 | 5.90 | 5.99 | 5.64 | 5.98 | 5.69 | 4.55% | 48,797 |
| Aug 6, 2026 | 5.70 | 5.93 | 5.60 | 5.72 | 5.44 | -1.38% | 77,533 |
| Aug 5, 2026 | 5.62 | 5.88 | 5.60 | 5.80 | 5.52 | 3.20% | 27,727 |
| Aug 4, 2026 | 5.66 | 5.80 | 5.60 | 5.62 | 5.34 | -1.06% | 21,038 |
| Aug 3, 2026 | 5.80 | 5.88 | 5.65 | 5.68 | 5.40 | -2.74% | 54,608 |
| Jul 31, 2026 | 5.52 | 5.90 | 5.52 | 5.84 | 5.55 | 1.39% | 68,933 |
| Jul 30, 2026 | 5.74 | 5.90 | 5.57 | 5.76 | 5.48 | -0.69% | 248,771 |
| Jul 29, 2026 | 5.78 | 5.98 | 5.60 | 5.80 | 5.52 | -0.68% | 77,957 |
| Jul 28, 2026 | 5.42 | 6.00 | 5.42 | 5.84 | 5.55 | 3.18% | 218,995 |
| Jul 27, 2026 | 5.50 | 5.70 | 5.40 | 5.66 | 5.38 | 1.07% | 104,926 |
| Jul 24, 2026 | 5.50 | 5.72 | 5.36 | 5.60 | 5.32 | 0.72% | 48,253 |
| Jul 23, 2026 | 5.56 | 5.72 | 5.56 | 5.56 | 5.29 | - | 26,817 |
| Jul 22, 2026 | 5.50 | 5.72 | 5.46 | 5.56 | 5.29 | -1.42% | 26,047 |
| Jul 21, 2026 | 5.50 | 5.72 | 5.50 | 5.64 | 5.36 | 2.55% | 8,908 |
| Jul 20, 2026 | 5.50 | 5.70 | 5.48 | 5.50 | 5.23 | 0.36% | 35,431 |
| Jul 17, 2026 | 5.80 | 5.80 | 5.44 | 5.48 | 5.21 | -2.49% | 13,738 |
| Jul 16, 2026 | 5.70 | 5.84 | 5.50 | 5.62 | 5.34 | -1.40% | 17,298 |
| Jul 15, 2026 | 5.64 | 5.78 | 5.58 | 5.70 | 5.42 | - | 14,004 |