Lindsell Train Investment Trust Plc (LON:LTI)
London · Delayed Price · Currency is GBP 5.48
-0.14 (-2.49%)
Jul 17, 2026, 4:35 PM GMT
LON:LTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.80 | 5.80 | 5.48 | 5.48 | 5.48 | -2.49% | 13,738 |
| Jul 16, 2026 | 5.65 | 5.70 | 5.50 | 5.62 | 5.62 | -1.40% | 17,298 |
| Jul 15, 2026 | 5.64 | 5.78 | 5.58 | 5.70 | 5.70 | - | 14,004 |
| Jul 14, 2026 | 5.56 | 5.84 | 5.56 | 5.70 | 5.70 | 1.79% | 13,264 |
| Jul 13, 2026 | 5.60 | 5.68 | 5.45 | 5.60 | 5.60 | -1.41% | 45,135 |
| Jul 10, 2026 | 5.50 | 5.70 | 5.44 | 5.68 | 5.68 | 5.19% | 35,156 |
| Jul 9, 2026 | 5.48 | 5.68 | 5.36 | 5.40 | 5.40 | -6.90% | 87,718 |
| Jul 8, 2026 | 5.78 | 5.80 | 5.55 | 5.80 | 5.80 | 1.75% | 21,944 |
| Jul 7, 2026 | 5.68 | 5.76 | 5.57 | 5.70 | 5.70 | 0.35% | 31,106 |
| Jul 6, 2026 | 5.76 | 5.80 | 5.44 | 5.68 | 5.68 | 1.43% | 35,086 |
| Jul 3, 2026 | 5.60 | 5.78 | 5.44 | 5.60 | 5.60 | - | 16,922 |
| Jul 2, 2026 | 5.60 | 5.86 | 5.48 | 5.60 | 5.60 | - | 9,525 |
| Jul 1, 2026 | 5.80 | 5.80 | 5.60 | 5.60 | 5.60 | -3.45% | 10,174 |
| Jun 30, 2026 | 5.68 | 5.86 | 5.60 | 5.80 | 5.80 | 1.75% | 6,484 |
| Jun 29, 2026 | 5.80 | 5.88 | 5.66 | 5.70 | 5.70 | -0.35% | 15,331 |
| Jun 26, 2026 | 5.50 | 5.84 | 5.50 | 5.72 | 5.72 | 3.25% | 65,653 |
| Jun 25, 2026 | 5.38 | 5.70 | 5.38 | 5.54 | 5.54 | -2.46% | 49,802 |
| Jun 24, 2026 | 5.76 | 5.86 | 5.48 | 5.68 | 5.68 | -0.35% | 36,470 |
| Jun 23, 2026 | 5.52 | 5.78 | 5.40 | 5.70 | 5.70 | 1.42% | 59,852 |
| Jun 22, 2026 | 5.82 | 5.66 | 5.58 | 5.62 | 5.62 | -4.75% | 13,061 |
| Jun 19, 2026 | 5.54 | 5.90 | 5.54 | 5.90 | 5.90 | 3.15% | 41,143 |
| Jun 18, 2026 | 5.84 | 5.80 | 5.54 | 5.72 | 5.72 | -1.38% | 18,404 |
| Jun 17, 2026 | 5.60 | 5.96 | 5.56 | 5.80 | 5.80 | 3.57% | 34,885 |
| Jun 16, 2026 | 5.90 | 6.18 | 5.60 | 5.60 | 5.60 | -5.08% | 17,798 |
| Jun 15, 2026 | 6.10 | 6.18 | 5.90 | 5.90 | 5.90 | -3.28% | 12,731 |
| Jun 12, 2026 | 6.06 | 6.18 | 5.90 | 6.10 | 6.10 | 1.67% | 40,363 |
| Jun 11, 2026 | 6.00 | 6.02 | 5.72 | 6.00 | 6.00 | 0.33% | 76,675 |
| Jun 10, 2026 | 5.54 | 6.08 | 5.54 | 5.98 | 5.98 | 3.10% | 82,371 |
| Jun 9, 2026 | 5.70 | 5.96 | 5.60 | 5.80 | 5.80 | 1.75% | 18,112 |
| Jun 8, 2026 | 5.70 | 6.04 | 5.60 | 5.70 | 5.70 | - | 23,472 |
| Jun 5, 2026 | 5.80 | 5.90 | 5.70 | 5.70 | 5.70 | - | 30,700 |
| Jun 4, 2026 | 5.74 | 5.96 | 5.70 | 5.70 | 5.70 | - | 37,426 |
| Jun 3, 2026 | 5.65 | 5.84 | 5.70 | 5.70 | 5.70 | 0.71% | 23,675 |
| Jun 2, 2026 | 5.60 | 5.84 | 5.54 | 5.66 | 5.66 | 0.71% | 39,647 |
| Jun 1, 2026 | 5.78 | 5.88 | 5.61 | 5.62 | 5.62 | 1.81% | 41,456 |
| May 29, 2026 | 5.52 | 5.78 | 5.52 | 5.52 | 5.52 | -1.43% | 10,642 |
| May 28, 2026 | 5.56 | 5.84 | 5.52 | 5.60 | 5.60 | -1.06% | 29,769 |
| May 27, 2026 | 5.56 | 5.79 | 5.52 | 5.66 | 5.66 | -1.05% | 56,105 |
| May 26, 2026 | 5.66 | 5.92 | 5.54 | 5.72 | 5.72 | 3.62% | 108,076 |
| May 22, 2026 | 5.72 | 6.00 | 5.52 | 5.52 | 5.52 | -3.83% | 34,571 |
| May 21, 2026 | 5.88 | 5.94 | 5.65 | 5.74 | 5.74 | 0.70% | 30,653 |
| May 20, 2026 | 5.80 | 6.00 | 5.52 | 5.70 | 5.70 | -1.72% | 31,260 |
| May 19, 2026 | 6.00 | 6.04 | 5.72 | 5.80 | 5.80 | 1.40% | 18,704 |
| May 18, 2026 | 5.92 | 6.08 | 5.72 | 5.72 | 5.72 | -4.67% | 24,747 |
| May 15, 2026 | 5.84 | 6.00 | 5.70 | 6.00 | 6.00 | 1.35% | 25,714 |
| May 14, 2026 | 5.60 | 5.92 | 5.60 | 5.92 | 5.92 | 4.59% | 13,213 |
| May 13, 2026 | 5.86 | 6.00 | 5.40 | 5.66 | 5.66 | -4.07% | 33,821 |
| May 12, 2026 | 6.18 | 5.96 | 5.90 | 5.90 | 5.90 | 0.68% | 23,112 |
| May 11, 2026 | 6.08 | 6.18 | 5.80 | 5.86 | 5.86 | -1.68% | 27,621 |
| May 8, 2026 | 5.96 | 6.20 | 5.88 | 5.96 | 5.96 | -0.67% | 37,917 |