Lindsell Train Inv Trust (LTI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lindsell Train Inv Trust

Date Open High Low Close* Volume
25/11/2024 71,600.00p 72,000.00p 69,550.00p 71,500.00p 2438
22/11/2024 72,000.00p 72,968.00p 70,748.70p 71,800.00p 386
21/11/2024 73,800.00p 73,800.00p 71,200.00p 72,300.00p 480
20/11/2024 71,000.00p 74,000.00p 71,000.00p 73,200.00p 729
19/11/2024 72,600.00p 73,200.00p 71,000.00p 72,100.00p 748
18/11/2024 70,800.00p 73,000.00p 69,400.00p 72,400.00p 2182
15/11/2024 70,000.00p 74,000.00p 70,000.00p 70,600.00p 155
14/11/2024 72,000.00p 73,800.00p 70,000.00p 73,000.00p 413
13/11/2024 73,400.00p 75,400.00p 71,401.80p 72,500.00p 132
12/11/2024 75,600.00p 75,600.00p 72,000.00p 73,700.00p 304
11/11/2024 73,000.00p 74,500.00p 72,082.00p 73,100.00p 555
08/11/2024 74,600.00p 74,600.00p 73,000.00p 74,100.00p 199
07/11/2024 75,000.00p 75,976.00p 74,040.00p 74,800.00p 194
06/11/2024 76,000.00p 79,000.00p 75,000.00p 76,600.00p 309
05/11/2024 78,600.00p 79,000.00p 75,000.00p 75,700.00p 251
04/11/2024 73,200.00p 78,600.00p 72,928.00p 78,100.00p 436
01/11/2024 74,600.00p 74,600.00p 73,162.36p 73,700.00p 219
31/10/2024 74,600.00p 74,100.00p 73,001.43p 74,100.00p 131
30/10/2024 74,600.00p 75,200.00p 72,400.00p 74,300.00p 496
29/10/2024 74,000.00p 76,600.00p 74,000.00p 74,400.00p 390
28/10/2024 75,400.00p 76,000.00p 73,601.43p 74,700.00p 261
25/10/2024 76,600.00p 77,200.00p 72,400.00p 74,000.00p 292
24/10/2024 74,400.00p 76,000.00p 73,430.00p 73,900.00p 698
23/10/2024 72,600.00p 74,400.00p 72,051.67p 73,900.00p 696
22/10/2024 73,400.00p 73,400.00p 72,200.00p 72,200.00p 539
21/10/2024 73,600.00p 75,200.00p 71,600.00p 72,600.00p 538
18/10/2024 71,600.00p 73,458.37p 71,600.00p 72,600.00p 1093
17/10/2024 72,000.00p 74,134.30p 71,600.00p 72,700.00p 868
16/10/2024 73,000.00p 74,568.00p 71,800.00p 73,500.00p 480
15/10/2024 76,000.00p 76,000.00p 73,200.00p 74,400.00p 616
14/10/2024 74,200.00p 74,600.00p 71,600.00p 74,600.00p 636
11/10/2024 75,600.00p 75,600.00p 72,143.77p 73,500.00p 548
10/10/2024 73,000.00p 74,200.00p 71,845.77p 73,300.00p 713
09/10/2024 74,200.00p 74,400.00p 73,000.00p 73,800.00p 191
08/10/2024 74,200.00p 75,600.00p 69,990.00p 73,500.00p 682
07/10/2024 76,400.00p 77,100.00p 74,400.00p 74,400.00p 367
04/10/2024 76,200.00p 76,600.00p 74,600.00p 76,600.00p 453
03/10/2024 76,000.00p 76,814.43p 75,854.00p 76,700.00p 132
02/10/2024 76,400.00p 76,869.60p 76,232.56p 76,800.00p 113
01/10/2024 76,600.00p 77,047.22p 76,000.00p 77,000.00p 337
30/09/2024 76,400.00p 77,400.99p 75,800.00p 77,100.00p 334
27/09/2024 76,400.00p 77,800.00p 76,000.00p 76,800.00p 275
26/09/2024 77,000.00p 77,800.00p 76,000.00p 77,100.00p 1624
25/09/2024 77,000.00p 77,800.00p 76,000.00p 76,400.00p 351
24/09/2024 77,400.00p 78,400.00p 77,400.00p 77,600.00p 189
23/09/2024 77,000.00p 78,222.69p 76,000.00p 76,000.00p 175
20/09/2024 79,000.00p 79,604.00p 76,600.00p 76,600.00p 409
19/09/2024 80,000.00p 80,000.00p 77,000.00p 77,400.00p 305
18/09/2024 79,000.00p 79,600.00p 76,400.00p 77,400.00p 357
17/09/2024 77,400.00p 79,856.45p 76,400.00p 78,900.00p 750
16/09/2024 76,000.00p 78,751.68p 76,000.00p 77,800.00p 276
13/09/2024 77,000.00p 77,982.28p 76,111.11p 77,100.00p 360
12/09/2024 77,400.00p 78,600.00p 77,241.58p 77,600.00p 259
11/09/2024 78,600.00p 78,600.00p 77,000.00p 77,400.00p 174
10/09/2024 79,400.00p 80,052.00p 77,200.00p 78,100.00p 371
09/09/2024 80,000.00p 80,600.00p 77,600.00p 79,500.00p 108
06/09/2024 77,200.00p 79,055.00p 77,090.00p 77,900.00p 166
05/09/2024 77,800.00p 79,416.00p 77,200.00p 77,200.00p 157
04/09/2024 77,200.00p 79,294.08p 77,143.36p 78,300.00p 448
03/09/2024 79,200.00p 81,800.00p 77,400.00p 78,500.00p 270
02/09/2024 81,200.00p 81,974.56p 79,950.48p 81,100.00p 633
30/08/2024 80,000.00p 81,000.00p 78,537.25p 79,600.00p 372
29/08/2024 79,600.00p 80,600.00p 78,400.00p 79,700.00p 212
28/08/2024 79,600.00p 80,792.00p 78,653.37p 79,700.00p 223
27/08/2024 79,800.00p 80,800.00p 79,404.47p 80,000.00p 204
23/08/2024 80,400.00p 80,400.00p 78,145.40p 79,800.00p 371
22/08/2024 78,000.00p 80,000.00p 77,471.20p 78,900.00p 197
21/08/2024 78,400.00p 80,600.00p 77,000.00p 79,500.00p 718
20/08/2024 79,600.00p 80,200.00p 77,400.00p 79,900.00p 400
19/08/2024 78,400.00p 79,599.70p 75,160.00p 79,300.00p 528
16/08/2024 77,000.00p 78,000.00p 75,000.00p 77,700.00p 548
15/08/2024 78,000.00p 79,000.00p 74,000.00p 77,500.00p 367
14/08/2024 76,000.00p 77,697.40p 76,000.00p 77,300.00p 189
13/08/2024 78,400.00p 79,000.00p 76,656.00p 77,900.00p 205
12/08/2024 76,800.00p 78,400.00p 75,600.00p 78,400.00p 232
09/08/2024 76,800.00p 78,379.43p 74,800.00p 76,000.00p 684
08/08/2024 80,000.00p 80,000.00p 74,282.80p 76,800.00p 610
07/08/2024 82,800.00p 83,600.00p 80,000.00p 81,900.00p 479
06/08/2024 77,000.00p 81,800.00p 77,000.00p 80,500.00p 431
05/08/2024 80,400.00p 81,000.00p 74,540.00p 78,800.00p 1053
02/08/2024 81,200.00p 83,600.00p 80,400.00p 80,400.00p 151
01/08/2024 83,600.00p 83,800.00p 81,580.00p 82,200.00p 262
31/07/2024 80,600.00p 83,800.00p 80,200.00p 83,800.00p 182
30/07/2024 80,000.00p 82,880.00p 80,000.00p 81,700.00p 309
29/07/2024 80,200.00p 83,184.00p 80,200.00p 81,800.00p 211
26/07/2024 81,800.00p 82,600.00p 80,390.00p 81,300.00p 129
25/07/2024 81,800.00p 83,000.00p 80,114.00p 81,800.00p 148
24/07/2024 81,800.00p 82,743.20p 80,200.00p 81,500.00p 451
23/07/2024 81,600.00p 82,800.00p 81,600.00p 82,800.00p 258
22/07/2024 81,600.00p 82,800.00p 81,238.20p 82,200.00p 87
19/07/2024 81,600.00p 83,361.80p 80,800.00p 81,500.00p 137
18/07/2024 81,800.00p 82,400.00p 81,794.00p 82,000.00p 158
17/07/2024 81,600.00p 82,800.00p 81,880.00p 82,800.00p 166
16/07/2024 81,600.00p 84,096.00p 81,400.00p 82,400.00p 193
15/07/2024 83,000.00p 84,377.78p 82,500.00p 83,500.00p 132
12/07/2024 81,200.00p 83,800.00p 81,200.00p 82,500.00p 226
11/07/2024 80,800.00p 83,650.00p 80,800.00p 82,600.00p 376
10/07/2024 83,400.00p 83,520.00p 81,520.00p 82,300.00p 129
09/07/2024 81,800.00p 83,560.00p 80,800.00p 81,800.00p 502
08/07/2024 82,000.00p 82,930.00p 81,010.00p 81,300.00p 257
05/07/2024 84,200.00p 84,200.00p 81,295.45p 81,700.00p 75
04/07/2024 83,200.00p 83,200.00p 81,760.00p 82,600.00p 141
03/07/2024 82,800.00p 82,800.00p 80,988.40p 81,300.00p 293
02/07/2024 82,200.00p 83,280.00p 82,000.00p 82,600.00p 319
01/07/2024 82,200.00p 84,403.61p 82,122.00p 82,300.00p 113
28/06/2024 82,600.00p 84,864.00p 81,200.00p 82,200.00p 296
27/06/2024 84,800.00p 86,215.52p 81,000.00p 81,000.00p 194
26/06/2024 84,200.00p 86,200.00p 83,675.60p 85,100.00p 321
25/06/2024 86,200.00p 86,200.00p 84,073.32p 84,200.00p 245
24/06/2024 84,200.00p 86,910.00p 84,200.00p 85,100.00p 131
21/06/2024 86,400.00p 86,400.00p 83,928.00p 86,400.00p 173
20/06/2024 82,200.00p 86,157.00p 82,200.00p 85,200.00p 655
19/06/2024 83,800.00p 85,800.00p 82,500.00p 84,200.00p 367
18/06/2024 80,000.00p 84,514.00p 80,000.00p 83,600.00p 292
17/06/2024 81,000.00p 82,892.60p 80,396.00p 81,700.00p 218
14/06/2024 81,400.00p 82,008.00p 81,028.80p 81,300.00p 133
13/06/2024 82,000.00p 82,200.00p 79,800.00p 80,700.00p 346
12/06/2024 83,000.00p 85,000.00p 79,800.00p 81,000.00p 619
11/06/2024 84,000.00p 85,601.25p 83,400.00p 84,600.00p 446
10/06/2024 84,600.00p 86,800.00p 83,600.00p 84,800.00p 1611
07/06/2024 83,400.00p 86,800.00p 82,020.00p 84,500.00p 676
06/06/2024 82,400.00p 84,200.00p 81,388.00p 82,200.00p 429
05/06/2024 82,800.00p 90,311.60p 81,632.00p 82,600.00p 1673
04/06/2024 80,400.00p 82,000.00p 80,000.00p 81,800.00p 480
03/06/2024 81,000.00p 82,800.00p 80,400.00p 82,800.00p 257
31/05/2024 81,800.00p 82,316.38p 80,800.00p 80,800.00p 134
30/05/2024 80,600.00p 81,428.00p 80,400.00p 80,400.00p 197
29/05/2024 80,600.00p 82,800.00p 80,580.57p 81,100.00p 475
28/05/2024 81,200.00p 81,880.00p 79,996.00p 81,100.00p 310
24/05/2024 81,600.00p 81,800.00p 80,000.00p 81,000.00p 227
23/05/2024 80,600.00p 81,800.00p 79,760.00p 81,800.00p 444
22/05/2024 81,400.00p 82,000.00p 80,120.00p 82,000.00p 201
21/05/2024 80,600.00p 81,500.00p 79,866.67p 80,400.00p 681
20/05/2024 81,000.00p 81,600.00p 79,400.00p 80,900.00p 386
17/05/2024 81,400.00p 81,400.00p 79,992.00p 80,600.00p 131
16/05/2024 79,400.00p 81,029.66p 78,600.00p 80,800.00p 253
15/05/2024 79,600.00p 81,200.00p 79,600.00p 80,600.00p 579
14/05/2024 79,600.00p 81,000.00p 79,160.00p 80,000.00p 511
13/05/2024 80,800.00p 80,800.00p 78,600.00p 78,800.00p 399
10/05/2024 79,800.00p 80,800.00p 78,771.43p 80,100.00p 377
09/05/2024 79,400.00p 80,800.00p 78,920.00p 80,800.00p 307
08/05/2024 81,000.00p 81,400.00p 78,864.50p 80,200.00p 267
07/05/2024 80,800.00p 81,800.00p 78,375.00p 80,900.00p 670
03/05/2024 79,400.00p 81,600.00p 79,200.00p 81,600.00p 317
02/05/2024 79,400.00p 81,037.60p 79,160.00p 79,900.00p 103
01/05/2024 80,000.00p 80,360.00p 78,400.00p 79,600.00p 130
30/04/2024 79,600.00p 80,132.00p 78,608.00p 79,400.00p 397
29/04/2024 81,600.00p 82,000.00p 78,600.00p 79,400.00p 629
26/04/2024 79,000.00p 81,600.00p 78,750.00p 80,400.00p 370
25/04/2024 80,000.00p 80,800.00p 79,000.00p 79,600.00p 303
24/04/2024 79,800.00p 80,668.00p 79,368.74p 79,800.00p 375
23/04/2024 80,000.00p 81,048.00p 79,402.00p 80,600.00p 355
22/04/2024 80,400.00p 81,660.00p 78,728.00p 80,400.00p 411
19/04/2024 81,000.00p 81,000.00p 78,200.00p 79,000.00p 371
18/04/2024 80,000.00p 81,000.00p 79,379.20p 79,500.00p 148
17/04/2024 79,600.00p 81,100.00p 79,196.00p 80,700.00p 284
16/04/2024 80,400.00p 81,000.00p 78,400.00p 80,000.00p 242
15/04/2024 79,800.00p 80,664.00p 79,000.00p 80,200.00p 189
12/04/2024 80,200.00p 81,000.00p 79,400.00p 80,800.00p 283
11/04/2024 80,000.00p 80,880.00p 79,000.00p 79,600.00p 489
10/04/2024 80,000.00p 81,220.00p 79,300.00p 79,700.00p 680
09/04/2024 78,800.00p 80,780.00p 78,200.00p 79,300.00p 301
08/04/2024 80,600.00p 80,960.00p 78,600.00p 79,800.00p 392
05/04/2024 79,400.00p 80,272.00p 78,200.00p 79,200.00p 274
04/04/2024 78,200.00p 80,678.00p 78,200.00p 79,500.00p 392
03/04/2024 79,400.00p 81,000.00p 79,000.00p 80,600.00p 391
02/04/2024 81,000.00p 82,132.00p 79,540.00p 80,200.00p 240
28/03/2024 79,800.00p 81,480.00p 78,200.00p 80,100.00p 759
27/03/2024 81,400.00p 81,900.00p 81,000.00p 81,900.00p 172
26/03/2024 80,800.00p 82,316.90p 80,275.80p 81,600.00p 446
25/03/2024 82,800.00p 82,300.00p 80,909.11p 82,100.00p 230
22/03/2024 82,800.00p 82,800.00p 80,600.00p 80,600.00p 373
21/03/2024 81,000.00p 82,600.00p 79,800.00p 81,000.00p 545
20/03/2024 79,600.00p 79,900.00p 79,600.00p 79,800.00p 221
19/03/2024 79,600.00p 80,600.00p 79,477.75p 79,900.00p 144
18/03/2024 79,600.00p 81,712.40p 78,400.00p 79,700.00p 285
15/03/2024 80,200.00p 80,800.00p 77,600.00p 79,800.00p 291
14/03/2024 82,800.00p 82,944.32p 78,600.00p 80,000.00p 841
13/03/2024 81,200.00p 81,600.00p 79,000.00p 79,000.00p 225
12/03/2024 81,400.00p 83,000.00p 79,926.00p 80,700.00p 381
11/03/2024 82,800.00p 83,000.00p 80,412.41p 81,500.00p 413
08/03/2024 81,000.00p 81,998.60p 79,600.00p 81,800.00p 130
07/03/2024 80,800.00p 82,728.00p 80,264.00p 80,500.00p 71
06/03/2024 80,000.00p 83,600.00p 79,675.20p 82,100.00p 242
05/03/2024 78,200.00p 80,000.00p 77,800.00p 79,600.00p 377
04/03/2024 77,800.00p 80,452.60p 77,800.00p 79,700.00p 473
01/03/2024 80,000.00p 80,000.00p 77,600.00p 77,800.00p 338
29/02/2024 80,000.00p 80,000.00p 77,800.00p 77,800.00p 630
28/02/2024 82,400.00p 82,400.00p 79,000.00p 79,600.00p 1032
27/02/2024 81,000.00p 82,416.00p 79,800.00p 79,800.00p 619
26/02/2024 82,400.00p 83,634.80p 80,496.00p 80,800.00p 144
23/02/2024 81,800.00p 83,420.00p 80,600.00p 80,600.00p 622
22/02/2024 82,000.00p 82,800.00p 81,200.00p 81,200.00p 309
21/02/2024 82,400.00p 83,600.00p 81,800.00p 81,800.00p 382
20/02/2024 84,200.00p 84,200.00p 80,400.00p 83,000.00p 317
19/02/2024 84,200.00p 84,300.00p 83,600.00p 84,300.00p 116
16/02/2024 84,200.00p 84,246.39p 83,542.07p 84,200.00p 728
15/02/2024 84,200.00p 84,500.00p 83,733.93p 84,500.00p 223
14/02/2024 85,000.00p 85,000.00p 83,950.00p 84,000.00p 91
13/02/2024 84,400.00p 84,800.00p 84,000.00p 84,500.00p 418

*Close Price adjusted for both dividends and splits