Alliance Trust (ATST) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alliance Trust

Date Open High Low Close* Volume
22/12/2023 1,098.00p 1,103.11p 1,094.00p 1,094.00p 75657
21/12/2023 1,092.00p 1,103.00p 1,090.00p 1,102.00p 126312
20/12/2023 1,096.00p 1,108.00p 1,094.00p 1,108.00p 232288
19/12/2023 1,090.00p 1,094.47p 1,086.00p 1,094.00p 147839
18/12/2023 1,090.00p 1,096.00p 1,080.00p 1,092.00p 168045
15/12/2023 1,088.00p 1,090.00p 1,076.00p 1,090.00p 381573
14/12/2023 1,090.00p 1,098.00p 1,078.00p 1,086.00p 255621
13/12/2023 1,078.00p 1,100.00p 1,074.00p 1,078.00p 284627
12/12/2023 1,066.00p 1,088.00p 1,066.00p 1,076.00p 183675
11/12/2023 1,068.00p 1,071.12p 1,062.00p 1,070.00p 336433
08/12/2023 1,066.00p 1,072.00p 1,062.00p 1,070.00p 138379
07/12/2023 1,060.00p 1,068.00p 1,054.00p 1,064.00p 83903
06/12/2023 1,058.00p 1,068.00p 1,052.00p 1,064.00p 188303
05/12/2023 1,044.00p 1,054.00p 1,040.00p 1,054.00p 269528
04/12/2023 1,054.00p 1,059.29p 1,046.00p 1,048.00p 155452
01/12/2023 1,048.00p 1,058.00p 1,048.00p 1,054.00p 170052
30/11/2023 1,050.00p 1,056.00p 1,046.00p 1,048.00p 157749
29/11/2023 1,050.00p 1,060.00p 1,049.60p 1,054.00p 80273
28/11/2023 1,056.00p 1,070.00p 1,052.00p 1,054.00p 145314
27/11/2023 1,054.00p 1,064.00p 1,054.00p 1,056.00p 77919
24/11/2023 1,058.00p 1,062.00p 1,056.00p 1,060.00p 137401
23/11/2023 1,058.00p 1,074.00p 1,058.00p 1,060.00p 119357
22/11/2023 1,056.00p 1,066.00p 1,056.00p 1,064.00p 491388
21/11/2023 1,060.00p 1,068.00p 1,055.60p 1,056.00p 259365
20/11/2023 1,064.00p 1,076.37p 1,060.00p 1,062.00p 244228
17/11/2023 1,060.00p 1,070.00p 1,059.00p 1,068.00p 168362
16/11/2023 1,064.00p 1,064.20p 1,056.00p 1,060.00p 163459
15/11/2023 1,060.00p 1,066.00p 1,048.00p 1,064.00p 208886
14/11/2023 1,046.00p 1,058.00p 1,042.00p 1,058.00p 351048
13/11/2023 1,050.00p 1,051.34p 1,041.39p 1,048.00p 141401
10/11/2023 1,036.00p 1,042.00p 1,032.00p 1,042.00p 92341
09/11/2023 1,042.00p 1,044.00p 1,034.72p 1,042.00p 134491
08/11/2023 1,028.00p 1,040.00p 1,028.00p 1,034.00p 127861
07/11/2023 1,018.00p 1,036.00p 1,018.00p 1,034.00p 162510
06/11/2023 1,034.00p 1,034.00p 1,020.00p 1,026.00p 102971
03/11/2023 1,030.00p 1,030.00p 1,022.51p 1,028.00p 105773
02/11/2023 1,016.00p 1,028.00p 1,009.31p 1,028.00p 260180
01/11/2023 998.00p 1,006.03p 980.00p 1,000.00p 94600
31/10/2023 999.00p 1,002.00p 990.14p 997.00p 168788
30/10/2023 989.00p 999.00p 987.00p 991.00p 169067
27/10/2023 997.00p 999.00p 982.15p 991.00p 529762
26/10/2023 996.00p 996.50p 986.00p 990.00p 200886
25/10/2023 1,002.00p 1,026.00p 997.99p 1,002.00p 219511
24/10/2023 994.00p 1,009.50p 993.00p 1,006.00p 382627
23/10/2023 1,002.00p 1,028.00p 984.00p 1,000.00p 158111
20/10/2023 1,020.00p 1,026.00p 1,002.00p 1,002.00p 180586
19/10/2023 1,024.00p 1,032.00p 1,021.50p 1,024.00p 142007
18/10/2023 1,034.00p 1,040.00p 1,030.00p 1,032.00p 130067
17/10/2023 1,030.00p 1,044.00p 1,028.00p 1,044.00p 207470
16/10/2023 1,034.00p 1,064.00p 1,028.00p 1,036.00p 189155
13/10/2023 1,046.00p 1,046.89p 1,034.00p 1,034.00p 305100
12/10/2023 1,038.00p 1,050.00p 1,036.00p 1,044.00p 143170
11/10/2023 1,036.00p 1,044.00p 1,032.00p 1,036.00p 151875
10/10/2023 1,018.00p 1,042.00p 1,018.00p 1,042.00p 225476
09/10/2023 1,018.00p 1,028.00p 1,016.00p 1,020.00p 130826
06/10/2023 1,016.00p 1,028.00p 1,008.00p 1,022.00p 163595
05/10/2023 1,012.00p 1,026.00p 1,010.00p 1,014.00p 242847
04/10/2023 1,024.00p 1,032.00p 1,012.00p 1,016.00p 197521
03/10/2023 1,032.00p 1,044.00p 1,026.00p 1,026.00p 227233
02/10/2023 1,040.00p 1,044.00p 1,030.00p 1,032.00p 161309
29/09/2023 1,028.00p 1,045.02p 1,028.00p 1,036.00p 173659
28/09/2023 1,028.00p 1,036.00p 1,020.00p 1,028.00p 128847
27/09/2023 1,030.00p 1,036.00p 1,028.00p 1,032.00p 215145
26/09/2023 1,034.00p 1,040.00p 1,028.74p 1,034.00p 139953
25/09/2023 1,038.00p 1,044.00p 1,030.00p 1,036.00p 157457
22/09/2023 1,044.00p 1,048.32p 1,038.00p 1,044.00p 231733
21/09/2023 1,040.00p 1,052.80p 1,040.00p 1,044.00p 183372
20/09/2023 1,052.00p 1,056.00p 1,046.00p 1,054.00p 173878
19/09/2023 1,050.00p 1,058.80p 1,044.00p 1,046.00p 216051
18/09/2023 1,056.00p 1,064.00p 1,050.00p 1,056.00p 188995
15/09/2023 1,070.00p 1,070.37p 1,058.00p 1,064.00p 448564
14/09/2023 1,046.00p 1,070.00p 1,044.73p 1,070.00p 404865
13/09/2023 1,050.00p 1,056.72p 1,044.00p 1,050.00p 199469
12/09/2023 1,054.00p 1,060.00p 1,046.00p 1,058.00p 193173
11/09/2023 1,052.00p 1,056.00p 1,044.49p 1,052.00p 125904
08/09/2023 1,050.00p 1,053.52p 1,042.00p 1,048.00p 162772
07/09/2023 1,042.00p 1,050.00p 1,040.00p 1,048.00p 100942
06/09/2023 1,042.00p 1,050.20p 1,040.00p 1,050.00p 114028
05/09/2023 1,044.00p 1,053.52p 1,040.00p 1,048.00p 97089
04/09/2023 1,054.00p 1,057.52p 1,046.00p 1,048.00p 115332
01/09/2023 1,042.00p 1,050.32p 1,040.00p 1,050.00p 118959
31/08/2023 1,040.00p 1,048.92p 1,035.00p 1,044.00p 304175
30/08/2023 1,040.00p 1,050.00p 1,038.00p 1,044.00p 421734
29/08/2023 1,030.00p 1,046.00p 1,028.01p 1,044.00p 258201
25/08/2023 1,014.00p 1,026.00p 1,014.00p 1,020.00p 139956
24/08/2023 1,024.00p 1,032.00p 1,018.00p 1,024.00p 351924
23/08/2023 1,012.00p 1,022.00p 1,007.60p 1,022.00p 115117
22/08/2023 999.00p 1,012.00p 998.00p 1,010.00p 247225
21/08/2023 1,000.00p 1,007.34p 998.00p 1,002.00p 438319
18/08/2023 1,006.00p 1,008.00p 992.00p 999.00p 217097
17/08/2023 1,014.00p 1,020.00p 1,006.00p 1,010.00p 238622
16/08/2023 1,018.00p 1,025.40p 1,016.25p 1,020.00p 163063
15/08/2023 1,030.00p 1,038.00p 1,020.00p 1,022.00p 169907
14/08/2023 1,030.00p 1,039.34p 1,029.76p 1,032.00p 427214
11/08/2023 1,038.00p 1,040.25p 1,028.00p 1,032.00p 102933
10/08/2023 1,032.00p 1,040.00p 1,024.38p 1,038.00p 190934
09/08/2023 1,032.00p 1,036.00p 1,024.00p 1,030.00p 215377
08/08/2023 1,030.00p 1,033.60p 1,022.00p 1,026.00p 329630
07/08/2023 1,034.00p 1,034.00p 1,020.00p 1,032.00p 320826
04/08/2023 1,024.00p 1,032.86p 1,020.00p 1,032.00p 465901
03/08/2023 1,026.00p 1,041.31p 1,018.69p 1,024.00p 272941
02/08/2023 1,040.00p 1,045.76p 1,028.00p 1,034.00p 400506
01/08/2023 1,038.00p 1,050.00p 1,038.00p 1,050.00p 118584
31/07/2023 1,032.00p 1,046.00p 1,032.00p 1,046.00p 403434
28/07/2023 1,040.00p 1,040.00p 1,030.41p 1,038.00p 413371
27/07/2023 1,026.00p 1,042.00p 1,026.00p 1,040.00p 577670
26/07/2023 1,032.00p 1,035.60p 1,022.00p 1,030.00p 162255
25/07/2023 1,034.00p 1,038.76p 1,028.00p 1,032.00p 146665
24/07/2023 1,026.00p 1,038.00p 1,026.00p 1,034.00p 150891
21/07/2023 1,030.00p 1,036.39p 1,026.10p 1,036.00p 200114
20/07/2023 1,048.00p 1,048.00p 1,032.04p 1,038.00p 272321
19/07/2023 1,024.00p 1,044.00p 1,019.12p 1,044.00p 457335
18/07/2023 1,012.00p 1,016.80p 1,002.00p 1,014.00p 455909
17/07/2023 1,010.00p 1,014.00p 1,004.00p 1,012.00p 194071
14/07/2023 1,010.00p 1,018.00p 1,005.30p 1,014.00p 359253
13/07/2023 1,012.00p 1,014.00p 1,004.00p 1,012.00p 164434
12/07/2023 1,004.00p 1,010.00p 993.00p 1,008.00p 312883
11/07/2023 1,002.00p 1,002.00p 990.00p 997.00p 331843
10/07/2023 987.00p 1,000.00p 987.00p 995.00p 405389
07/07/2023 994.00p 995.12p 982.00p 990.00p 355777
06/07/2023 1,012.00p 1,012.00p 985.00p 991.00p 450926
05/07/2023 1,012.00p 1,016.17p 1,004.00p 1,012.00p 671227
04/07/2023 1,002.00p 1,018.68p 1,002.00p 1,016.00p 518410
03/07/2023 1,012.00p 1,018.00p 1,008.00p 1,012.00p 422098
30/06/2023 998.00p 1,010.00p 998.00p 1,008.00p 642374
29/06/2023 1,010.00p 1,010.00p 991.00p 1,004.00p 462887
28/06/2023 990.00p 1,010.00p 986.40p 1,008.00p 436350
27/06/2023 989.00p 998.00p 979.00p 989.00p 446611
26/06/2023 987.00p 997.00p 978.00p 988.00p 467504
23/06/2023 995.00p 999.00p 983.00p 988.00p 316924
22/06/2023 995.00p 999.16p 987.00p 997.00p 389505
21/06/2023 998.00p 1,014.00p 991.00p 1,002.00p 463147
20/06/2023 1,008.00p 1,010.00p 996.00p 1,004.00p 380088
19/06/2023 1,002.00p 1,012.00p 997.93p 1,006.00p 345448
16/06/2023 1,012.00p 1,018.00p 1,005.28p 1,010.00p 458737
15/06/2023 1,012.00p 1,013.04p 1,000.00p 1,008.00p 159303
14/06/2023 1,012.00p 1,018.00p 1,006.00p 1,008.00p 301577
13/06/2023 1,012.00p 1,018.60p 1,006.00p 1,014.00p 483287
12/06/2023 1,006.00p 1,009.82p 1,000.00p 1,006.00p 580307
09/06/2023 1,006.00p 1,006.00p 995.00p 1,002.00p 103456
08/06/2023 1,014.00p 1,014.46p 998.78p 1,002.00p 114162
07/06/2023 1,008.00p 1,015.00p 997.00p 1,012.00p 436836
06/06/2023 1,006.00p 1,018.00p 1,002.00p 1,018.00p 245158
05/06/2023 1,008.00p 1,019.40p 998.68p 1,008.00p 239400
02/06/2023 985.00p 1,008.00p 983.00p 1,008.00p 143514
01/06/2023 990.00p 993.80p 977.50p 984.00p 107331
31/05/2023 1,000.00p 1,004.00p 984.56p 990.00p 569933
30/05/2023 1,004.00p 1,008.44p 987.00p 1,002.00p 387631
26/05/2023 989.00p 1,006.00p 985.00p 1,006.00p 301271
25/05/2023 982.00p 994.00p 982.00p 992.00p 300046
24/05/2023 993.00p 996.70p 980.00p 987.00p 197178
23/05/2023 996.00p 1,012.00p 996.00p 1,000.00p 157629
22/05/2023 996.00p 1,008.00p 993.00p 1,008.00p 228444
19/05/2023 1,006.00p 1,008.26p 994.04p 1,006.00p 536817
18/05/2023 990.00p 1,004.00p 990.00p 1,002.00p 161176
17/05/2023 979.00p 989.00p 979.00p 985.00p 167686
16/05/2023 987.00p 991.00p 984.00p 988.00p 170816
15/05/2023 988.00p 995.00p 981.00p 986.00p 138262
12/05/2023 990.00p 992.00p 982.00p 988.00p 228114
11/05/2023 978.00p 986.00p 972.00p 986.00p 160178
10/05/2023 967.00p 980.00p 967.00p 976.00p 571884
09/05/2023 987.00p 988.00p 975.00p 975.00p 167760
05/05/2023 969.00p 987.00p 967.96p 981.00p 162717
04/05/2023 980.00p 990.75p 968.62p 971.00p 215136
03/05/2023 975.00p 988.00p 973.34p 982.00p 205150
02/05/2023 988.00p 997.00p 970.31p 975.00p 325882
28/04/2023 975.00p 991.00p 974.00p 986.00p 193895
27/04/2023 984.00p 992.00p 971.00p 979.00p 165387
26/04/2023 980.00p 988.07p 971.00p 977.00p 272207
25/04/2023 978.00p 988.71p 977.00p 985.00p 150028
24/04/2023 987.00p 999.00p 984.02p 989.00p 439304
21/04/2023 981.00p 996.00p 981.00p 993.00p 169779
20/04/2023 995.00p 995.00p 982.00p 988.00p 319899
19/04/2023 1,000.00p 1,002.00p 986.00p 987.00p 155203
18/04/2023 1,000.00p 1,004.00p 989.80p 996.00p 372992
17/04/2023 999.00p 1,006.00p 982.08p 995.00p 469043
14/04/2023 978.00p 992.00p 978.00p 990.00p 506392
13/04/2023 988.00p 993.00p 969.04p 984.00p 633288
12/04/2023 990.00p 995.00p 978.00p 984.00p 472396
11/04/2023 983.00p 984.00p 964.00p 981.00p 378042
06/04/2023 965.00p 975.00p 965.00p 974.00p 348693
05/04/2023 969.00p 984.00p 963.81p 969.00p 502659
04/04/2023 986.00p 989.45p 971.78p 976.00p 1047895
03/04/2023 987.00p 988.00p 975.00p 981.00p 544328
31/03/2023 980.00p 983.00p 967.50p 974.00p 487850
30/03/2023 976.00p 978.00p 964.15p 975.00p 558356
29/03/2023 951.00p 965.55p 950.00p 957.00p 324897
28/03/2023 964.00p 972.64p 949.00p 954.00p 257404
27/03/2023 960.00p 967.00p 952.08p 958.00p 248292
24/03/2023 959.00p 963.14p 942.00p 951.00p 346109
23/03/2023 965.00p 971.00p 952.00p 965.00p 212609
22/03/2023 967.00p 971.00p 944.52p 971.00p 341857
21/03/2023 953.00p 970.00p 945.00p 968.00p 337931
20/03/2023 938.00p 955.00p 933.33p 946.00p 222938
17/03/2023 967.00p 968.00p 941.44p 947.00p 522183
16/03/2023 952.00p 960.80p 939.00p 953.00p 294259
15/03/2023 951.00p 971.00p 935.00p 944.00p 524631
14/03/2023 955.00p 967.00p 943.00p 963.00p 297462
13/03/2023 981.00p 981.00p 940.00p 947.00p 396227
10/03/2023 985.00p 985.50p 963.00p 973.00p 364288

*Close Price adjusted for both dividends and splits