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
23/12/2025 674.00p 674.00p 636.00p 648.00p 17908
22/12/2025 672.00p 672.00p 632.24p 672.00p 28324
19/12/2025 648.00p 666.00p 645.28p 650.00p 68391
18/12/2025 650.00p 680.00p 640.00p 640.00p 28389
17/12/2025 652.00p 678.00p 638.23p 650.00p 55082
16/12/2025 690.00p 692.00p 640.00p 640.00p 98222
15/12/2025 700.00p 700.00p 666.00p 680.00p 32209
12/12/2025 666.00p 700.00p 660.16p 684.00p 56853
11/12/2025 664.00p 668.82p 654.01p 660.00p 31416
10/12/2025 634.00p 690.00p 620.73p 676.00p 105615
09/12/2025 650.00p 674.00p 630.00p 630.00p 90198
08/12/2025 674.00p 682.40p 650.00p 650.00p 25463
05/12/2025 680.00p 690.00p 660.00p 674.00p 28886
04/12/2025 690.00p 690.00p 648.03p 670.00p 46585
03/12/2025 666.00p 708.00p 663.00p 690.00p 30934
02/12/2025 680.00p 708.00p 664.00p 664.00p 31938
01/12/2025 678.00p 693.72p 662.00p 685.00p 35296
28/11/2025 684.00p 708.00p 668.87p 684.00p 18822
27/11/2025 690.00p 708.00p 673.52p 674.00p 21880
26/11/2025 700.00p 708.00p 682.00p 688.00p 16862
25/11/2025 672.00p 690.00p 664.00p 678.00p 27113
24/11/2025 708.00p 710.00p 675.34p 678.00p 22489
21/11/2025 680.00p 708.00p 664.00p 694.00p 53124
20/11/2025 710.00p 710.00p 680.00p 685.00p 25134
19/11/2025 710.00p 710.00p 679.83p 680.00p 30121
18/11/2025 710.00p 710.00p 680.51p 690.00p 54216
17/11/2025 736.00p 736.00p 688.53p 695.00p 8773
14/11/2025 710.00p 736.00p 692.00p 736.00p 12881
13/11/2025 740.00p 740.00p 687.41p 690.00p 29511
12/11/2025 738.00p 744.00p 694.77p 710.00p 41000
11/11/2025 712.00p 724.00p 680.00p 724.00p 68389
10/11/2025 700.00p 734.00p 689.28p 716.00p 91318
07/11/2025 696.00p 724.00p 687.52p 710.00p 26433
06/11/2025 694.00p 726.00p 685.60p 711.00p 73447
05/11/2025 705.00p 709.85p 682.47p 705.00p 40974
04/11/2025 690.00p 720.00p 685.00p 710.00p 16629
03/11/2025 720.00p 720.00p 675.55p 715.00p 31718
31/10/2025 690.00p 723.35p 684.71p 700.00p 33869
30/10/2025 710.00p 710.00p 676.96p 680.00p 27101
29/10/2025 695.00p 745.00p 680.00p 700.00p 49688
28/10/2025 720.00p 740.00p 694.65p 735.00p 17889
27/10/2025 735.00p 735.89p 705.00p 710.00p 16466
24/10/2025 735.00p 740.00p 716.50p 725.00p 16379
23/10/2025 740.00p 740.00p 705.00p 740.00p 23036
22/10/2025 735.00p 750.00p 725.57p 735.00p 13236
21/10/2025 725.00p 750.00p 720.00p 735.00p 20892
20/10/2025 735.00p 750.00p 695.00p 735.00p 35915
17/10/2025 700.00p 733.00p 685.00p 715.00p 28781
16/10/2025 715.00p 720.00p 695.00p 700.00p 27500
15/10/2025 725.00p 740.00p 720.00p 730.00p 16841
14/10/2025 710.00p 745.00p 700.00p 725.00p 18641
13/10/2025 735.00p 741.71p 699.68p 737.50p 37468
10/10/2025 740.00p 740.00p 710.00p 722.50p 16788
09/10/2025 735.00p 750.00p 700.00p 725.00p 37389
08/10/2025 720.00p 735.00p 695.00p 735.00p 25863
07/10/2025 685.00p 730.00p 685.00p 730.00p 24985
06/10/2025 740.00p 750.00p 670.00p 710.00p 67501
03/10/2025 720.00p 750.00p 700.00p 720.00p 35175
02/10/2025 725.00p 750.00p 715.00p 725.00p 41113
01/10/2025 725.00p 750.00p 705.00p 740.00p 81882
30/09/2025 700.00p 740.00p 675.00p 690.00p 71247
29/09/2025 710.00p 760.00p 697.88p 710.00p 106380
26/09/2025 710.00p 738.00p 710.00p 715.00p 19309
25/09/2025 710.00p 733.34p 710.00p 719.50p 20147
24/09/2025 700.00p 750.00p 700.00p 720.00p 7828
23/09/2025 70,800.00p 74,000.00p 70,600.00p 71,900.00p 1317
22/09/2025 71,200.00p 74,000.00p 70,000.00p 70,800.00p 538
19/09/2025 71,600.00p 74,800.00p 70,600.00p 70,600.00p 913
18/09/2025 71,400.00p 74,600.00p 71,039.60p 72,800.00p 596
17/09/2025 71,800.00p 75,000.00p 70,600.00p 71,500.00p 652
16/09/2025 74,000.00p 74,000.00p 73,400.00p 72,500.00p 593
15/09/2025 74,000.00p 76,400.00p 71,200.00p 73,400.00p 291
12/09/2025 73,800.00p 76,800.00p 72,814.00p 74,500.00p 150
11/09/2025 74,400.00p 74,400.00p 74,000.00p 73,800.00p 296
10/09/2025 74,400.00p 75,800.00p 72,389.75p 74,000.00p 258
09/09/2025 75,000.00p 75,200.00p 72,800.00p 74,600.00p 188
08/09/2025 75,000.00p 76,800.00p 73,720.00p 75,000.00p 560
05/09/2025 72,200.00p 76,200.00p 72,200.00p 75,800.00p 382
04/09/2025 74,000.00p 75,317.54p 72,000.00p 75,000.00p 441
03/09/2025 76,000.00p 77,800.00p 73,400.00p 75,400.00p 67
02/09/2025 76,000.00p 76,800.00p 73,200.00p 74,900.00p 223
01/09/2025 74,800.00p 76,800.00p 74,788.15p 75,900.00p 265
29/08/2025 75,400.00p 77,200.00p 74,000.00p 76,000.00p 265
28/08/2025 75,400.00p 77,000.00p 74,328.00p 75,500.00p 432
27/08/2025 78,800.00p 79,800.00p 75,400.00p 76,300.00p 544
26/08/2025 78,400.00p 79,400.00p 74,800.00p 78,200.00p 336
22/08/2025 79,600.00p 79,600.00p 76,707.50p 78,200.00p 229
21/08/2025 78,600.00p 80,000.00p 75,200.00p 78,800.00p 954
20/08/2025 82,200.00p 82,600.00p 78,901.80p 82,200.00p 1057
19/08/2025 81,000.00p 81,600.00p 78,200.00p 78,200.00p 144
18/08/2025 79,600.00p 81,800.00p 78,500.00p 80,600.00p 313
15/08/2025 79,600.00p 82,400.00p 78,862.89p 80,200.00p 79
14/08/2025 80,800.00p 84,400.00p 78,500.00p 79,700.00p 393
13/08/2025 81,200.00p 82,208.00p 80,802.20p 81,900.00p 284
12/08/2025 83,000.00p 84,800.00p 80,752.00p 82,300.00p 389
11/08/2025 83,000.00p 84,800.00p 82,000.00p 83,500.00p 773
08/08/2025 84,400.00p 84,600.00p 82,870.00p 83,800.00p 510
07/08/2025 82,800.00p 84,800.00p 80,000.00p 80,000.00p 201
06/08/2025 85,000.00p 84,800.00p 83,200.00p 84,000.00p 164
05/08/2025 85,000.00p 86,400.00p 83,400.00p 84,000.00p 120
04/08/2025 85,000.00p 86,600.00p 83,000.00p 83,500.00p 216
01/08/2025 84,200.00p 86,000.00p 83,400.00p 83,800.00p 132
31/07/2025 85,400.00p 86,000.00p 83,400.00p 83,900.00p 98
30/07/2025 84,000.00p 85,400.00p 83,000.00p 84,800.00p 45
29/07/2025 88,200.00p 88,200.00p 84,000.00p 85,000.00p 205
28/07/2025 88,000.00p 89,200.00p 85,200.00p 86,800.00p 93
25/07/2025 89,400.00p 89,400.00p 82,490.00p 86,800.00p 285
24/07/2025 89,000.00p 89,600.00p 85,400.00p 87,900.00p 437
23/07/2025 87,800.00p 89,400.00p 87,000.00p 88,400.00p 251
22/07/2025 87,000.00p 88,200.00p 85,400.00p 87,700.00p 1415
21/07/2025 86,800.00p 87,400.00p 84,432.47p 86,800.00p 473
18/07/2025 86,000.00p 87,200.00p 84,200.00p 86,500.00p 719
17/07/2025 85,800.00p 86,600.00p 82,400.00p 85,400.00p 1365
16/07/2025 84,000.00p 85,000.00p 82,200.00p 82,200.00p 116
15/07/2025 85,800.00p 86,000.00p 82,993.60p 85,200.00p 144
14/07/2025 85,000.00p 86,000.00p 82,637.40p 84,600.00p 88
11/07/2025 84,200.00p 85,000.00p 83,531.50p 84,400.00p 228
10/07/2025 85,000.00p 85,800.00p 83,800.00p 85,300.00p 164
09/07/2025 85,000.00p 85,400.00p 82,600.00p 84,900.00p 158
08/07/2025 83,000.00p 85,458.00p 83,000.00p 84,100.00p 75
07/07/2025 85,800.00p 87,200.00p 79,516.00p 84,300.00p 290
04/07/2025 85,800.00p 85,800.00p 83,500.00p 85,100.00p 59
03/07/2025 83,000.00p 85,800.00p 82,560.00p 85,100.00p 53
02/07/2025 82,800.00p 85,800.00p 82,365.31p 84,600.00p 522
01/07/2025 85,600.00p 85,600.00p 82,200.00p 83,400.00p 710
30/06/2025 84,000.00p 85,600.00p 81,600.00p 84,000.00p 174
27/06/2025 83,000.00p 84,800.00p 82,112.00p 83,200.00p 77
26/06/2025 83,000.00p 84,050.00p 82,200.00p 82,600.00p 90
25/06/2025 85,000.00p 86,200.00p 82,400.00p 83,300.00p 103
24/06/2025 84,400.00p 86,000.00p 82,484.00p 84,000.00p 290
23/06/2025 81,600.00p 83,848.10p 78,800.00p 82,400.00p 585
20/06/2025 83,600.00p 84,877.20p 76,360.00p 76,600.00p 1095
19/06/2025 83,400.00p 83,802.05p 81,200.00p 82,800.00p 161
18/06/2025 85,600.00p 87,200.00p 82,600.00p 83,400.00p 279
17/06/2025 85,000.00p 85,400.00p 83,200.00p 85,400.00p 1144
16/06/2025 84,800.00p 85,000.00p 83,000.00p 84,400.00p 170
13/06/2025 84,000.00p 84,800.00p 81,600.00p 83,000.00p 302
12/06/2025 84,800.00p 85,000.00p 81,600.00p 85,000.00p 187
11/06/2025 84,000.00p 84,800.00p 83,200.00p 84,200.00p 167
10/06/2025 83,200.00p 84,000.00p 83,130.00p 83,700.00p 163
09/06/2025 84,000.00p 84,000.00p 81,535.00p 83,500.00p 70
06/06/2025 84,000.00p 84,000.00p 80,800.00p 83,800.00p 127
05/06/2025 84,400.00p 84,400.00p 82,324.00p 83,600.00p 511
04/06/2025 82,600.00p 83,800.00p 81,028.00p 83,200.00p 249
03/06/2025 84,000.00p 84,000.00p 80,400.00p 82,000.00p 181
02/06/2025 82,600.00p 84,600.00p 80,000.00p 82,900.00p 657
30/05/2025 83,800.00p 84,000.00p 81,000.00p 83,200.00p 147
29/05/2025 84,800.00p 84,800.00p 81,200.00p 83,800.00p 132
28/05/2025 83,200.00p 84,800.00p 81,434.00p 83,800.00p 175
27/05/2025 83,600.00p 84,600.00p 81,203.40p 82,600.00p 151
23/05/2025 84,200.00p 84,800.00p 80,600.00p 82,900.00p 170
22/05/2025 81,800.00p 84,000.00p 80,500.00p 82,600.00p 233
21/05/2025 82,200.00p 83,000.00p 81,025.00p 81,900.00p 229
20/05/2025 84,400.00p 84,400.00p 81,942.32p 82,800.00p 125
19/05/2025 84,400.00p 85,000.00p 81,500.00p 83,300.00p 122
16/05/2025 82,000.00p 84,600.00p 81,504.00p 83,800.00p 261
15/05/2025 83,400.00p 85,000.00p 78,800.00p 82,700.00p 566
14/05/2025 83,800.00p 84,500.00p 83,400.00p 84,200.00p 97
13/05/2025 83,800.00p 84,800.00p 83,000.00p 84,500.00p 256
12/05/2025 84,000.00p 84,454.00p 82,182.45p 83,600.00p 315
09/05/2025 81,800.00p 84,000.00p 80,200.00p 83,000.00p 199
08/05/2025 83,800.00p 84,000.00p 80,200.00p 81,400.00p 84
07/05/2025 83,600.00p 83,800.00p 80,600.00p 82,700.00p 166
06/05/2025 81,400.00p 83,800.00p 79,800.00p 83,800.00p 487
02/05/2025 82,000.00p 83,600.00p 81,425.99p 82,700.00p 128
01/05/2025 83,000.00p 83,127.28p 81,021.10p 82,700.00p 109
30/04/2025 82,000.00p 82,800.00p 80,990.00p 82,400.00p 105
29/04/2025 83,000.00p 83,800.00p 82,000.00p 82,900.00p 76
28/04/2025 81,400.00p 84,000.00p 80,400.00p 82,700.00p 164
25/04/2025 83,800.00p 83,800.00p 80,801.20p 81,500.00p 78
24/04/2025 81,200.00p 83,400.00p 81,200.00p 82,400.00p 99
23/04/2025 80,000.00p 83,400.00p 77,400.00p 82,000.00p 194
22/04/2025 77,400.00p 84,000.00p 75,000.00p 79,200.00p 1212
17/04/2025 76,000.00p 80,000.00p 76,000.00p 79,400.00p 276
16/04/2025 76,000.00p 77,274.00p 76,000.00p 77,100.00p 215
15/04/2025 76,200.00p 77,538.00p 76,700.00p 77,400.00p 54
14/04/2025 76,200.00p 78,000.00p 75,000.00p 78,000.00p 185
11/04/2025 77,800.00p 77,843.00p 74,400.00p 76,100.00p 109
10/04/2025 78,000.00p 78,000.00p 74,400.00p 76,100.00p 325
09/04/2025 74,000.00p 76,000.00p 72,726.00p 74,100.00p 311
08/04/2025 73,400.00p 77,200.00p 72,221.92p 74,300.00p 483
07/04/2025 73,200.00p 76,200.00p 66,520.00p 74,000.00p 973
04/04/2025 77,800.00p 77,800.00p 74,534.77p 75,400.00p 385
03/04/2025 78,000.00p 80,800.00p 74,132.16p 77,800.00p 575
02/04/2025 79,400.00p 80,800.00p 77,600.00p 79,400.00p 324
01/04/2025 80,000.00p 83,800.00p 79,000.00p 79,400.00p 126
31/03/2025 79,400.00p 83,200.00p 79,000.00p 81,800.00p 163
28/03/2025 80,200.00p 83,800.00p 79,000.00p 81,900.00p 130
27/03/2025 81,000.00p 83,600.00p 80,694.42p 82,200.00p 324
26/03/2025 81,600.00p 82,120.00p 81,400.00p 81,800.00p 60
25/03/2025 82,000.00p 83,800.00p 82,000.00p 82,000.00p 90
24/03/2025 84,000.00p 84,000.00p 79,688.20p 82,600.00p 144
21/03/2025 80,400.00p 83,800.00p 80,000.00p 82,200.00p 188
20/03/2025 82,400.00p 83,800.00p 81,621.06p 82,800.00p 245
19/03/2025 82,600.00p 82,800.00p 80,480.00p 81,600.00p 222
18/03/2025 83,800.00p 83,800.00p 79,608.06p 81,400.00p 294
17/03/2025 83,800.00p 83,800.00p 78,000.00p 82,800.00p 178
14/03/2025 82,800.00p 83,800.00p 80,400.18p 82,600.00p 326
13/03/2025 83,800.00p 83,800.00p 80,875.62p 82,700.00p 226
12/03/2025 83,800.00p 83,288.89p 81,733.33p 83,000.00p 88

*Close Price adjusted for both dividends and splits