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
19/03/2020 76,200.00p 86,000.00p 74,000.00p 86,000.00p 587
18/03/2020 85,000.00p 87,800.00p 77,933.33p 81,500.00p 829
17/03/2020 84,200.00p 89,000.00p 80,000.00p 88,000.00p 363
16/03/2020 94,000.00p 94,945.00p 80,680.00p 86,000.00p 1368
13/03/2020 94,200.00p 102,520.00p 94,000.00p 94,000.00p 396
12/03/2020 101,500.00p 103,500.00p 94,228.00p 95,000.00p 560
11/03/2020 105,000.00p 113,000.00p 101,000.00p 102,500.00p 301
10/03/2020 100,000.00p 110,000.00p 100,000.00p 103,000.00p 239
09/03/2020 40,000.00p 102,000.00p 40,000.00p 98,000.00p 551
06/03/2020 108,000.00p 110,000.00p 99,350.00p 103,500.00p 229
05/03/2020 108,500.00p 113,059.00p 106,500.00p 111,000.00p 211
04/03/2020 110,500.00p 114,993.51p 107,000.00p 112,000.00p 266
03/03/2020 103,000.00p 114,000.00p 101,460.00p 108,750.00p 678
02/03/2020 103,000.00p 105,367.50p 98,732.00p 101,500.00p 712
28/02/2020 103,500.00p 105,000.00p 97,600.00p 99,250.00p 1028
27/02/2020 107,000.00p 110,500.00p 102,500.00p 104,750.00p 432
26/02/2020 107,500.00p 110,500.00p 101,040.00p 109,500.00p 260
25/02/2020 107,500.00p 112,000.00p 103,000.00p 106,000.00p 405
24/02/2020 105,000.00p 109,000.00p 99,300.00p 102,000.00p 680
21/02/2020 105,000.00p 110,000.00p 103,192.66p 108,000.00p 326
20/02/2020 113,000.00p 116,500.00p 102,500.00p 109,750.00p 471
19/02/2020 110,500.00p 118,000.00p 109,175.00p 112,500.00p 545
18/02/2020 110,000.00p 112,000.00p 103,880.00p 108,500.00p 689
17/02/2020 111,500.00p 112,006.49p 105,000.00p 110,000.00p 397
14/02/2020 111,000.00p 113,000.00p 102,000.00p 107,750.00p 859
13/02/2020 116,000.00p 116,000.00p 110,500.00p 113,500.00p 155
12/02/2020 114,000.00p 116,729.00p 109,900.00p 114,500.00p 602
11/02/2020 116,000.00p 119,500.00p 113,098.00p 117,500.00p 333
10/02/2020 116,000.00p 119,680.00p 114,000.00p 116,750.00p 325
07/02/2020 117,500.00p 120,285.00p 117,000.00p 119,250.00p 147
06/02/2020 120,500.00p 125,340.00p 118,000.00p 122,000.00p 155
05/02/2020 124,500.00p 126,427.00p 120,000.00p 122,750.00p 97
04/02/2020 120,000.00p 124,000.00p 116,350.00p 122,750.00p 100
03/02/2020 119,500.00p 120,536.00p 116,020.00p 118,750.00p 228
31/01/2020 119,000.00p 125,290.00p 118,000.00p 121,500.00p 232
30/01/2020 127,000.00p 130,300.00p 123,000.00p 123,500.00p 125
29/01/2020 127,000.00p 128,500.00p 124,500.00p 126,250.00p 103
28/01/2020 125,000.00p 127,000.00p 122,000.00p 123,250.00p 136
27/01/2020 127,000.00p 129,070.00p 119,000.00p 119,000.00p 200
24/01/2020 130,000.00p 130,500.00p 128,500.00p 129,250.00p 125
23/01/2020 129,000.00p 130,500.00p 126,305.00p 129,000.00p 146
22/01/2020 127,000.00p 129,500.00p 124,075.00p 129,000.00p 126
21/01/2020 124,000.00p 126,200.00p 120,000.00p 124,750.00p 256
20/01/2020 124,500.00p 125,160.00p 120,994.49p 123,750.00p 295
17/01/2020 124,000.00p 124,000.00p 119,721.00p 121,750.00p 106
16/01/2020 120,000.00p 120,500.00p 117,130.00p 120,500.00p 172
15/01/2020 120,000.00p 120,000.00p 116,000.00p 118,000.00p 272
14/01/2020 118,500.00p 122,845.00p 117,500.00p 120,000.00p 229
13/01/2020 120,000.00p 123,950.00p 117,560.00p 119,250.00p 359
10/01/2020 121,500.00p 123,000.00p 114,937.50p 117,250.00p 289
09/01/2020 115,000.00p 119,000.00p 112,990.00p 115,500.00p 511
08/01/2020 115,000.00p 115,205.00p 108,500.00p 111,500.00p 789
07/01/2020 115,500.00p 120,500.00p 113,500.00p 115,250.00p 652
06/01/2020 120,000.00p 120,000.00p 113,399.55p 116,750.00p 835
03/01/2020 122,500.00p 124,720.00p 120,000.00p 120,750.00p 316
02/01/2020 121,500.00p 128,000.00p 120,030.00p 122,500.00p 507
31/12/2019 124,500.00p 124,500.00p 119,030.00p 120,750.00p 486
30/12/2019 130,000.00p 135,500.00p 122,000.00p 123,000.00p 821
27/12/2019 131,500.00p 133,705.00p 130,040.00p 131,250.00p 256
24/12/2019 133,000.00p 135,640.00p 130,000.00p 132,000.00p 146
23/12/2019 136,000.00p 136,000.00p 133,000.00p 134,500.00p 156
20/12/2019 135,000.00p 135,000.00p 133,300.00p 135,000.00p 188
19/12/2019 135,000.00p 137,520.00p 133,000.00p 134,000.00p 94
18/12/2019 139,500.00p 139,500.00p 136,500.00p 136,500.00p 197
17/12/2019 138,000.00p 140,300.00p 136,300.00p 139,500.00p 132
16/12/2019 136,500.00p 146,000.00p 134,904.44p 137,750.00p 201
13/12/2019 130,500.00p 141,500.00p 129,000.00p 135,250.00p 274
12/12/2019 130,000.00p 131,210.00p 127,000.00p 127,750.00p 205
11/12/2019 131,000.00p 133,000.00p 130,000.00p 131,000.00p 166
10/12/2019 130,500.00p 133,000.00p 128,066.00p 130,250.00p 244
09/12/2019 130,500.00p 133,000.00p 130,000.00p 131,500.00p 153
06/12/2019 130,000.00p 132,500.00p 130,000.00p 131,500.00p 163
05/12/2019 133,500.00p 133,500.00p 130,000.00p 131,000.00p 257
04/12/2019 136,000.00p 136,000.00p 132,000.00p 132,500.00p 149
03/12/2019 138,500.00p 139,500.00p 134,000.00p 134,750.00p 105
02/12/2019 139,000.00p 140,000.00p 136,500.00p 137,500.00p 49
29/11/2019 139,500.00p 139,610.00p 133,522.00p 138,000.00p 113
28/11/2019 143,000.00p 144,055.00p 139,500.00p 140,500.00p 204
27/11/2019 145,500.00p 147,000.00p 141,850.00p 144,500.00p 105
26/11/2019 143,000.00p 146,400.00p 141,600.00p 143,750.00p 167
25/11/2019 140,000.00p 145,000.00p 137,450.00p 141,500.00p 313
22/11/2019 146,000.00p 144,930.00p 142,500.00p 142,500.00p 47
21/11/2019 146,000.00p 145,900.00p 142,500.00p 142,500.00p 182
20/11/2019 146,000.00p 146,000.00p 141,000.00p 142,750.00p 69
19/11/2019 145,500.00p 146,922.81p 144,751.50p 145,000.00p 132
18/11/2019 145,500.00p 146,820.00p 145,000.00p 145,000.00p 85
15/11/2019 143,500.00p 146,000.00p 143,000.00p 144,000.00p 171
14/11/2019 144,500.00p 146,750.00p 141,000.00p 144,000.00p 183
13/11/2019 147,500.00p 148,500.00p 143,000.00p 144,250.00p 71
12/11/2019 144,000.00p 147,994.49p 143,000.00p 145,000.00p 52
11/11/2019 148,000.00p 148,000.00p 142,500.00p 146,250.00p 106
08/11/2019 147,000.00p 148,000.00p 145,000.00p 145,000.00p 310
07/11/2019 148,000.00p 148,000.00p 145,000.00p 146,000.00p 131
06/11/2019 145,000.00p 148,000.00p 145,000.00p 145,500.00p 109
05/11/2019 148,000.00p 148,000.00p 145,000.00p 145,000.00p 73
04/11/2019 144,000.00p 148,000.00p 143,650.00p 145,000.00p 257
01/11/2019 143,000.00p 145,792.31p 140,500.00p 142,000.00p 94
31/10/2019 138,500.00p 142,771.00p 138,500.00p 138,500.00p 67
30/10/2019 138,000.00p 142,175.00p 138,000.00p 138,000.00p 200
29/10/2019 140,000.00p 143,340.00p 140,000.00p 140,750.00p 84
28/10/2019 144,000.00p 145,000.00p 139,500.00p 142,000.00p 148
25/10/2019 142,500.00p 145,470.00p 140,400.00p 142,000.00p 440
24/10/2019 149,000.00p 149,000.00p 143,000.00p 143,750.00p 181
23/10/2019 152,000.00p 153,500.00p 147,000.00p 147,500.00p 209
22/10/2019 153,000.00p 155,000.00p 151,590.00p 151,750.00p 241
21/10/2019 151,000.00p 154,666.50p 150,000.00p 152,000.00p 239
18/10/2019 150,000.00p 153,525.00p 145,500.00p 148,000.00p 328
17/10/2019 146,000.00p 151,000.00p 144,950.00p 147,000.00p 150
16/10/2019 145,500.00p 145,615.00p 141,500.00p 143,250.00p 61
15/10/2019 144,500.00p 146,000.00p 142,000.00p 145,500.00p 79
14/10/2019 148,500.00p 149,406.73p 140,000.00p 142,000.00p 110
11/10/2019 141,500.00p 142,950.00p 139,500.00p 140,250.00p 141
10/10/2019 143,500.00p 145,495.00p 141,925.00p 142,250.00p 122
09/10/2019 141,500.00p 143,500.00p 139,000.00p 143,500.00p 395
08/10/2019 140,500.00p 142,650.00p 139,325.00p 141,000.00p 313
07/10/2019 135,000.00p 140,580.00p 134,925.00p 138,750.00p 124
04/10/2019 136,000.00p 140,934.00p 131,810.00p 136,750.00p 152
03/10/2019 136,500.00p 136,500.00p 131,500.00p 132,000.00p 100
02/10/2019 135,500.00p 139,280.00p 131,000.00p 133,500.00p 232
01/10/2019 138,053.75p 139,460.00p 135,545.00p 137,500.00p 117
30/09/2019 140,000.00p 141,445.00p 137,500.00p 137,500.00p 70
27/09/2019 140,000.00p 141,005.46p 138,184.00p 140,000.00p 96
26/09/2019 140,000.00p 140,000.00p 137,750.00p 137,750.00p 114
25/09/2019 137,305.00p 144,000.00p 137,305.00p 137,750.00p 47
24/09/2019 134,500.00p 140,000.00p 134,500.00p 137,750.00p 87
23/09/2019 140,000.00p 140,500.00p 135,300.00p 135,750.00p 141
20/09/2019 135,000.00p 140,600.00p 133,500.00p 140,000.00p 277
19/09/2019 133,468.01p 138,000.00p 133,468.01p 135,250.00p 109
18/09/2019 136,500.00p 136,500.00p 132,500.00p 134,500.00p 156
17/09/2019 135,500.00p 136,300.00p 133,402.50p 134,000.00p 75
16/09/2019 135,000.00p 138,152.00p 132,500.00p 134,500.00p 143
13/09/2019 139,500.00p 139,500.00p 130,770.00p 139,500.00p 65
12/09/2019 134,500.00p 136,500.00p 133,215.00p 136,500.00p 212
11/09/2019 138,500.00p 138,500.00p 131,715.00p 134,500.00p 110
10/09/2019 136,000.00p 138,465.00p 134,940.00p 136,500.00p 104
09/09/2019 136,000.00p 136,689.50p 134,595.00p 135,750.00p 169
06/09/2019 134,000.00p 136,434.00p 133,152.00p 136,250.00p 77
05/09/2019 133,000.00p 134,688.22p 130,480.00p 132,000.00p 155
04/09/2019 131,500.00p 132,560.00p 128,600.00p 130,500.00p 96
03/09/2019 127,000.00p 129,500.00p 125,500.00p 127,750.00p 119
02/09/2019 126,000.00p 129,500.00p 126,000.00p 127,500.00p 97
30/08/2019 129,000.00p 131,050.00p 125,833.34p 128,000.00p 230
29/08/2019 130,500.00p 130,850.00p 128,030.00p 130,000.00p 169
28/08/2019 132,500.00p 134,460.00p 128,000.00p 129,250.00p 152
27/08/2019 133,000.00p 139,000.00p 133,000.00p 134,500.00p 186
23/08/2019 139,500.00p 139,500.00p 133,625.00p 139,000.00p 120
22/08/2019 134,500.00p 140,000.00p 134,500.00p 135,500.00p 151
21/08/2019 138,875.00p 138,875.00p 135,000.00p 137,250.00p 128
20/08/2019 138,000.00p 140,241.25p 134,000.00p 134,000.00p 236
19/08/2019 133,500.00p 135,280.00p 127,000.00p 135,000.00p 244
16/08/2019 130,000.00p 131,300.00p 125,350.00p 127,500.00p 255
15/08/2019 127,000.00p 130,912.50p 126,000.00p 130,000.00p 122
14/08/2019 130,500.00p 134,000.00p 127,604.00p 132,750.00p 344
13/08/2019 127,500.00p 130,465.00p 125,300.00p 126,500.00p 186
12/08/2019 124,000.00p 128,000.00p 123,000.00p 128,000.00p 519
09/08/2019 126,000.00p 128,000.00p 122,455.00p 126,000.00p 387
08/08/2019 128,000.00p 132,000.00p 126,000.00p 126,500.00p 310
07/08/2019 130,000.00p 134,480.00p 128,720.00p 129,000.00p 381
06/08/2019 134,000.00p 134,100.00p 126,266.66p 132,000.00p 270
05/08/2019 134,000.00p 139,500.00p 134,000.00p 135,500.00p 294
02/08/2019 133,000.00p 141,500.00p 131,505.00p 136,500.00p 181
01/08/2019 136,000.00p 136,000.00p 130,000.00p 133,000.00p 175
31/07/2019 137,000.00p 140,229.00p 133,000.00p 134,000.00p 284
30/07/2019 139,500.00p 141,135.00p 135,571.42p 138,000.00p 194
29/07/2019 134,000.00p 142,460.00p 134,000.00p 137,750.00p 267
26/07/2019 132,000.00p 139,200.00p 132,000.00p 134,750.00p 290
25/07/2019 140,000.00p 141,492.00p 131,162.50p 133,500.00p 294
24/07/2019 149,000.00p 149,000.00p 138,000.00p 142,250.00p 126
23/07/2019 149,000.00p 149,935.00p 141,400.00p 143,250.00p 235
22/07/2019 153,000.00p 153,000.00p 134,000.00p 142,750.00p 372
19/07/2019 151,000.00p 154,520.00p 150,000.00p 151,000.00p 230
18/07/2019 154,500.00p 158,500.00p 150,590.00p 151,750.00p 274
17/07/2019 160,000.00p 162,443.51p 152,000.00p 154,500.00p 651
16/07/2019 152,500.00p 163,958.00p 144,500.00p 161,000.00p 1791
15/07/2019 140,000.00p 152,440.00p 137,660.00p 148,750.00p 1649
12/07/2019 135,000.00p 146,608.50p 130,000.00p 138,000.00p 1119
11/07/2019 129,000.00p 136,000.00p 120,070.00p 135,000.00p 2404
10/07/2019 144,000.00p 148,000.00p 127,000.00p 134,000.00p 1704
09/07/2019 156,000.00p 160,300.00p 137,769.23p 148,500.00p 1218
08/07/2019 155,500.00p 175,176.50p 153,000.00p 159,250.00p 1636
05/07/2019 191,500.00p 193,250.00p 149,000.00p 151,500.00p 1381
04/07/2019 192,500.00p 195,250.00p 191,545.00p 195,250.00p 600
03/07/2019 190,000.00p 194,456.99p 190,000.00p 191,500.00p 460
02/07/2019 193,500.00p 193,500.00p 183,595.00p 190,250.00p 102
01/07/2019 185,000.00p 192,000.00p 183,500.00p 188,000.00p 258
28/06/2019 183,000.00p 187,900.00p 180,500.00p 183,750.00p 188
27/06/2019 190,000.00p 190,000.00p 183,000.00p 183,000.00p 140
26/06/2019 185,000.00p 191,000.00p 183,000.00p 184,750.00p 238
25/06/2019 193,000.00p 195,145.00p 185,185.00p 187,000.00p 208
24/06/2019 195,500.00p 200,000.00p 192,500.00p 194,000.00p 231
21/06/2019 194,000.00p 200,000.00p 193,595.00p 200,000.00p 506
20/06/2019 200,000.00p 204,000.00p 194,260.00p 199,250.00p 198
19/06/2019 199,500.00p 201,055.00p 192,210.00p 196,750.00p 146
18/06/2019 197,500.00p 197,500.00p 190,904.00p 192,250.00p 115
17/06/2019 202,000.00p 202,000.00p 182,000.00p 188,500.00p 619
14/06/2019 197,500.00p 203,000.00p 194,500.00p 195,750.00p 321
13/06/2019 189,500.00p 196,000.00p 188,743.01p 191,750.00p 223
12/06/2019 189,000.00p 190,500.00p 177,598.33p 188,000.00p 321
11/06/2019 194,500.00p 194,970.00p 191,000.00p 191,250.00p 238
10/06/2019 193,000.00p 196,624.65p 190,000.00p 191,750.00p 595

*Close Price adjusted for both dividends and splits