Alliance Witan (ALW) Share Price

Financial Services Sector


Date Open High Low Close* Volume
24/12/2024 1,254.00p 1,254.00p 1,236.00p 1,250.00p 196622
23/12/2024 1,254.00p 1,254.00p 1,234.00p 1,246.00p 372677
20/12/2024 1,242.00p 1,252.00p 1,232.00p 1,252.00p 11473095
19/12/2024 1,242.00p 1,251.89p 1,228.00p 1,244.00p 920982
18/12/2024 1,250.00p 1,266.67p 1,250.00p 1,256.00p 290500
17/12/2024 1,264.00p 1,280.00p 1,248.00p 1,248.00p 430623
16/12/2024 1,288.00p 1,290.00p 1,266.00p 1,268.00p 330187
13/12/2024 1,290.00p 1,290.80p 1,270.00p 1,272.00p 226512
12/12/2024 1,280.00p 1,286.00p 1,272.00p 1,278.00p 195790
11/12/2024 1,278.00p 1,286.00p 1,272.00p 1,272.00p 588863
10/12/2024 1,280.00p 1,296.00p 1,276.00p 1,278.00p 258480
09/12/2024 1,288.00p 1,298.00p 1,280.00p 1,280.00p 288888
06/12/2024 1,288.00p 1,298.56p 1,281.92p 1,286.00p 369336
05/12/2024 1,284.00p 1,298.00p 1,280.00p 1,290.00p 318446
04/12/2024 1,284.00p 1,300.00p 1,282.00p 1,286.00p 392061
03/12/2024 1,286.00p 1,292.00p 1,280.00p 1,286.00p 263841
02/12/2024 1,282.00p 1,290.00p 1,272.53p 1,286.00p 274351
29/11/2024 1,274.00p 1,286.00p 1,266.00p 1,280.00p 481336
28/11/2024 1,286.00p 1,286.00p 1,272.00p 1,274.00p 196509
27/11/2024 1,280.00p 1,288.00p 1,272.00p 1,276.00p 760615
26/11/2024 1,280.00p 1,288.00p 1,270.00p 1,280.00p 204595
25/11/2024 1,276.00p 1,288.00p 1,271.23p 1,284.00p 1890818
22/11/2024 1,262.00p 1,282.00p 1,262.00p 1,274.00p 293801
21/11/2024 1,248.00p 1,266.00p 1,242.00p 1,266.00p 409910
20/11/2024 1,250.00p 1,260.00p 1,242.00p 1,246.00p 216785
19/11/2024 1,254.00p 1,264.00p 1,246.00p 1,250.00p 360861
18/11/2024 1,268.00p 1,268.00p 1,245.00p 1,250.00p 520232
15/11/2024 1,266.00p 1,272.00p 1,256.00p 1,258.00p 469517
14/11/2024 1,278.00p 1,278.00p 1,258.00p 1,272.00p 319197
13/11/2024 1,256.00p 1,272.00p 1,256.00p 1,272.00p 318103
12/11/2024 1,264.00p 1,272.00p 1,257.11p 1,260.00p 302452
11/11/2024 1,260.00p 1,272.00p 1,252.00p 1,268.00p 457773
08/11/2024 1,234.00p 1,258.00p 1,234.00p 1,254.00p 173552
07/11/2024 1,244.00p 1,254.00p 1,232.00p 1,252.00p 466855
06/11/2024 1,240.00p 1,256.00p 1,230.07p 1,240.00p 638046
05/11/2024 1,212.00p 1,220.00p 1,204.08p 1,214.00p 380054
04/11/2024 1,212.00p 1,220.00p 1,202.00p 1,212.00p 337664
01/11/2024 1,204.00p 1,216.59p 1,200.32p 1,216.00p 346162
31/10/2024 1,200.00p 1,212.00p 1,194.00p 1,212.00p 526535
30/10/2024 1,194.00p 1,218.00p 1,194.00p 1,214.00p 467148
29/10/2024 1,212.00p 1,218.19p 1,198.00p 1,208.00p 776775
28/10/2024 1,230.00p 1,230.00p 1,204.74p 1,216.00p 818865
25/10/2024 1,212.00p 1,222.00p 1,207.85p 1,216.00p 894391
24/10/2024 1,218.00p 1,220.00p 1,207.16p 1,216.00p 555465
23/10/2024 1,216.00p 1,226.00p 1,209.68p 1,216.00p 1048311
22/10/2024 1,224.00p 1,228.00p 1,209.12p 1,218.00p 1344001
21/10/2024 1,234.00p 1,240.00p 1,218.50p 1,220.00p 862641
18/10/2024 1,228.00p 1,238.00p 1,220.00p 1,232.00p 608616
17/10/2024 1,228.00p 1,242.00p 1,223.00p 1,230.00p 742116
16/10/2024 1,228.00p 1,240.00p 1,215.49p 1,224.00p 589122
15/10/2024 1,220.00p 1,234.00p 1,214.00p 1,220.00p 526630
14/10/2024 1,220.00p 1,226.00p 1,208.00p 1,226.00p 741219
11/10/2024 1,214.00p 1,224.00p 1,202.00p 1,222.00p 850315
10/10/2024 1,218.00p 1,219.40p 1,198.00p 1,210.00p 307816

*Close Price adjusted for both dividends and splits