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
02/02/2024 86,400.00p 86,400.00p 84,000.00p 85,200.00p 195
01/02/2024 85,200.00p 86,200.00p 84,000.00p 84,800.00p 180
31/01/2024 86,400.00p 87,000.00p 84,000.00p 86,100.00p 351
30/01/2024 87,800.00p 88,497.80p 86,400.00p 87,000.00p 109
29/01/2024 87,600.00p 89,105.00p 86,000.00p 86,800.00p 208
26/01/2024 87,000.00p 91,000.00p 85,810.00p 88,600.00p 183
25/01/2024 87,000.00p 87,688.00p 85,860.00p 86,400.00p 262
24/01/2024 89,000.00p 90,000.00p 86,800.00p 87,400.00p 127
23/01/2024 86,400.00p 88,800.00p 86,400.00p 87,800.00p 112
22/01/2024 85,800.00p 88,800.00p 85,382.40p 87,700.00p 755
19/01/2024 83,800.00p 88,600.00p 83,200.00p 86,800.00p 1058
18/01/2024 84,600.00p 84,600.00p 82,800.00p 82,800.00p 1235
17/01/2024 83,600.00p 84,878.00p 83,600.00p 84,100.00p 118
16/01/2024 84,000.00p 85,200.00p 83,514.00p 83,600.00p 281
15/01/2024 86,000.00p 86,000.00p 83,692.07p 84,300.00p 359
12/01/2024 85,800.00p 86,600.00p 85,022.00p 85,600.00p 772
11/01/2024 87,000.00p 87,441.00p 86,336.00p 86,800.00p 115
10/01/2024 87,000.00p 87,500.00p 86,046.92p 86,900.00p 63
09/01/2024 87,000.00p 87,500.00p 86,226.00p 87,500.00p 45
08/01/2024 86,200.00p 88,000.00p 85,400.00p 86,600.00p 162
05/01/2024 88,000.00p 88,740.00p 88,000.00p 88,000.00p 26
04/01/2024 88,800.00p 89,000.00p 87,096.00p 89,000.00p 176
03/01/2024 86,200.00p 88,596.02p 85,212.00p 88,400.00p 162
02/01/2024 83,800.00p 87,327.06p 83,800.00p 85,700.00p 250
29/12/2023 86,600.00p 88,200.00p 84,600.00p 86,400.00p 175
28/12/2023 88,000.00p 88,000.00p 84,796.60p 86,500.00p 55
27/12/2023 85,000.00p 87,560.00p 84,800.00p 87,200.00p 144
22/12/2023 86,000.00p 86,800.00p 85,312.00p 86,800.00p 13
21/12/2023 86,000.00p 86,900.00p 85,100.00p 85,500.00p 90
20/12/2023 85,200.00p 88,400.00p 84,200.00p 85,600.00p 523
19/12/2023 85,800.00p 87,200.00p 83,071.00p 84,800.00p 176
18/12/2023 85,800.00p 87,200.00p 83,602.20p 84,800.00p 244
15/12/2023 84,200.00p 85,800.00p 84,000.00p 84,200.00p 300
14/12/2023 86,600.00p 86,600.00p 83,327.60p 85,000.00p 352
13/12/2023 85,200.00p 85,200.00p 83,234.00p 83,500.00p 180
12/12/2023 86,800.00p 86,800.00p 82,657.40p 84,000.00p 464
11/12/2023 84,800.00p 85,600.00p 83,000.00p 84,100.00p 196
08/12/2023 84,000.00p 84,839.27p 83,200.00p 83,900.00p 143
07/12/2023 85,600.00p 86,000.00p 84,000.00p 85,100.00p 133
06/12/2023 84,200.00p 85,535.78p 84,000.00p 85,200.00p 266
05/12/2023 84,400.00p 87,000.00p 84,400.00p 85,200.00p 368
04/12/2023 87,000.00p 87,876.00p 85,600.00p 87,200.00p 137
01/12/2023 88,000.00p 88,000.00p 85,400.00p 86,500.00p 157
30/11/2023 86,200.00p 87,825.47p 86,142.86p 87,500.00p 96
29/11/2023 88,200.00p 89,510.00p 87,200.00p 87,200.00p 102
28/11/2023 87,800.00p 90,235.94p 87,800.00p 87,800.00p 88
27/11/2023 88,600.00p 89,800.00p 86,800.00p 87,700.00p 82
24/11/2023 86,000.00p 89,000.00p 86,000.00p 89,000.00p 129
23/11/2023 88,000.00p 89,000.00p 87,308.00p 87,600.00p 62
22/11/2023 89,000.00p 91,102.40p 88,759.07p 89,000.00p 34
21/11/2023 91,400.00p 91,800.00p 88,000.00p 88,700.00p 509
20/11/2023 91,400.00p 91,760.86p 88,612.00p 91,500.00p 53
17/11/2023 87,000.00p 91,164.55p 87,000.00p 89,000.00p 133
16/11/2023 90,600.00p 91,400.00p 89,610.00p 90,300.00p 91
15/11/2023 90,600.00p 92,000.00p 89,080.00p 89,700.00p 375
14/11/2023 84,000.00p 90,800.00p 83,200.00p 88,400.00p 311
13/11/2023 82,800.00p 86,200.00p 82,540.00p 82,600.00p 183
10/11/2023 84,400.00p 87,000.00p 83,934.00p 84,400.00p 168
09/11/2023 85,400.00p 86,600.00p 84,600.00p 86,000.00p 127
08/11/2023 86,200.00p 86,800.00p 84,600.00p 86,800.00p 66
07/11/2023 84,400.00p 88,967.49p 83,600.00p 85,200.00p 298
06/11/2023 83,800.00p 85,758.00p 83,320.00p 85,100.00p 367
03/11/2023 83,000.00p 84,624.63p 82,770.62p 83,300.00p 267
02/11/2023 82,400.00p 84,400.00p 82,400.00p 83,000.00p 205
01/11/2023 83,200.00p 84,400.00p 81,600.00p 82,400.00p 79
31/10/2023 83,600.00p 85,000.00p 81,140.00p 83,100.00p 163
30/10/2023 80,200.00p 84,800.00p 80,200.00p 83,600.00p 134
27/10/2023 84,000.00p 84,400.00p 83,500.00p 83,500.00p 37
26/10/2023 79,800.00p 83,467.93p 79,600.00p 83,000.00p 192
25/10/2023 81,000.00p 82,400.00p 80,000.00p 82,400.00p 207
24/10/2023 82,000.00p 83,560.00p 71,392.00p 78,200.00p 474
23/10/2023 83,600.00p 84,391.67p 81,800.00p 82,400.00p 155
20/10/2023 83,800.00p 86,060.00p 83,580.00p 83,900.00p 243
19/10/2023 84,600.00p 85,848.00p 84,500.00p 84,600.00p 37
18/10/2023 85,000.00p 87,000.00p 84,200.00p 85,700.00p 241
17/10/2023 85,600.00p 87,600.00p 84,592.00p 86,300.00p 48
16/10/2023 86,400.00p 86,400.00p 84,342.42p 85,800.00p 182
13/10/2023 85,000.00p 87,000.00p 84,400.00p 86,200.00p 68
12/10/2023 86,200.00p 88,200.00p 85,600.00p 87,000.00p 211
11/10/2023 86,800.00p 88,000.00p 86,380.00p 87,100.00p 68
10/10/2023 85,800.00p 88,100.00p 85,800.00p 88,100.00p 70
09/10/2023 88,000.00p 88,400.00p 85,000.00p 86,800.00p 147
06/10/2023 87,000.00p 89,000.00p 86,600.00p 88,100.00p 52
05/10/2023 87,400.00p 88,518.00p 86,800.00p 88,400.00p 31
04/10/2023 87,800.00p 89,800.00p 86,580.75p 88,800.00p 84
03/10/2023 89,000.00p 89,000.00p 86,600.00p 88,000.00p 207
02/10/2023 89,000.00p 89,000.00p 87,500.00p 88,400.00p 124
29/09/2023 87,800.00p 89,249.00p 87,000.00p 88,600.00p 143
28/09/2023 88,000.00p 89,200.00p 87,000.00p 88,800.00p 119
27/09/2023 90,000.00p 90,000.00p 87,000.00p 87,000.00p 98
26/09/2023 90,000.00p 89,550.00p 88,372.36p 89,300.00p 51
25/09/2023 90,000.00p 90,600.00p 88,661.54p 89,500.00p 164
22/09/2023 88,000.00p 90,440.00p 87,000.00p 89,100.00p 97
21/09/2023 89,200.00p 90,708.00p 88,710.00p 89,800.00p 52
20/09/2023 89,200.00p 90,381.34p 88,000.00p 90,200.00p 230
19/09/2023 90,200.00p 90,470.00p 89,000.00p 90,300.00p 95
18/09/2023 89,000.00p 90,300.00p 88,000.00p 90,300.00p 84
15/09/2023 91,800.00p 91,800.00p 87,600.00p 88,000.00p 246
14/09/2023 89,200.00p 90,994.00p 88,875.00p 89,200.00p 91
13/09/2023 91,800.00p 91,800.00p 88,400.00p 89,900.00p 105
12/09/2023 91,800.00p 91,800.00p 89,064.00p 90,100.00p 80
11/09/2023 88,000.00p 89,900.00p 87,276.00p 89,900.00p 116
08/09/2023 88,000.00p 90,600.00p 88,000.00p 89,900.00p 39
07/09/2023 88,000.00p 90,100.00p 88,000.00p 90,000.00p 69
06/09/2023 89,400.00p 92,600.00p 88,736.00p 90,600.00p 136
05/09/2023 90,400.00p 91,200.00p 89,800.00p 89,800.00p 123
04/09/2023 89,600.00p 92,000.00p 89,200.00p 91,700.00p 157
01/09/2023 89,000.00p 91,500.00p 88,220.00p 91,500.00p 175
31/08/2023 90,000.00p 90,600.00p 87,042.41p 90,000.00p 128
30/08/2023 89,000.00p 89,400.00p 86,400.00p 88,000.00p 152
29/08/2023 88,000.00p 91,000.00p 85,000.00p 87,900.00p 204
25/08/2023 86,600.00p 87,152.83p 82,200.00p 86,700.00p 300
24/08/2023 90,000.00p 91,056.00p 86,600.00p 86,600.00p 229
23/08/2023 91,000.00p 91,870.00p 89,700.00p 90,000.00p 384
22/08/2023 90,000.00p 91,036.00p 89,302.00p 90,800.00p 112
21/08/2023 90,600.00p 91,840.00p 89,800.00p 91,200.00p 79
18/08/2023 89,600.00p 92,404.00p 89,000.00p 89,000.00p 132
17/08/2023 90,600.00p 92,740.00p 89,000.00p 91,800.00p 136
16/08/2023 90,400.00p 93,718.00p 89,000.00p 92,300.00p 314
15/08/2023 95,000.00p 95,164.00p 88,820.00p 92,400.00p 149
14/08/2023 92,200.00p 93,960.00p 86,372.00p 92,200.00p 120
11/08/2023 96,000.00p 96,000.00p 91,997.85p 93,100.00p 356
10/08/2023 95,000.00p 96,440.00p 86,200.00p 95,500.00p 248
09/08/2023 99,800.00p 100,200.00p 95,130.00p 97,000.00p 53
08/08/2023 96,600.00p 99,160.00p 95,400.00p 96,800.00p 150
07/08/2023 96,400.00p 98,884.00p 96,400.00p 98,400.00p 69
04/08/2023 99,000.00p 99,000.00p 96,560.00p 97,200.00p 331
03/08/2023 98,000.00p 99,800.00p 96,800.00p 99,250.00p 347
02/08/2023 98,600.00p 100,500.00p 96,200.00p 98,000.00p 342
01/08/2023 102,000.00p 102,710.52p 96,800.00p 99,500.00p 550
31/07/2023 103,000.00p 104,000.00p 99,000.00p 100,000.00p 274
28/07/2023 101,000.00p 104,500.00p 100,515.20p 102,750.00p 101
27/07/2023 102,500.00p 103,955.00p 98,400.00p 102,250.00p 34
26/07/2023 98,600.00p 102,880.00p 100,111.00p 100,950.00p 32
25/07/2023 98,600.00p 103,189.62p 98,600.00p 102,050.00p 25
24/07/2023 99,200.00p 102,000.00p 99,200.00p 100,700.00p 107
21/07/2023 100,000.00p 103,000.00p 99,712.00p 100,900.00p 247
20/07/2023 100,000.00p 101,932.00p 99,824.00p 100,700.00p 303
19/07/2023 100,500.00p 102,000.00p 99,696.00p 100,200.00p 182
18/07/2023 100,000.00p 101,500.00p 98,400.00p 98,400.00p 75
17/07/2023 98,000.00p 100,362.00p 98,262.00p 98,900.00p 37
14/07/2023 98,000.00p 101,244.00p 98,000.00p 100,200.00p 6
13/07/2023 98,000.00p 101,000.00p 98,000.00p 100,000.00p 38
12/07/2023 100,000.00p 101,000.00p 98,920.00p 99,950.00p 223
11/07/2023 101,000.00p 101,500.00p 98,400.00p 100,200.00p 31
10/07/2023 101,000.00p 101,000.00p 98,600.00p 99,700.00p 164
07/07/2023 101,000.00p 101,000.00p 97,560.00p 99,500.00p 106
06/07/2023 98,400.00p 100,500.00p 97,616.00p 99,500.00p 181
05/07/2023 98,400.00p 100,322.00p 97,800.00p 99,950.00p 73
04/07/2023 97,200.00p 100,500.00p 97,200.00p 99,800.00p 41
03/07/2023 97,200.00p 99,000.00p 97,200.00p 98,500.00p 94
30/06/2023 98,200.00p 99,800.00p 96,888.00p 98,200.00p 132
29/06/2023 97,400.00p 99,000.00p 96,760.00p 98,200.00p 567
28/06/2023 97,600.00p 99,800.00p 97,400.00p 98,700.00p 114
27/06/2023 98,200.00p 100,000.00p 97,000.00p 98,800.00p 110
26/06/2023 98,400.00p 102,000.00p 97,441.00p 101,000.00p 122
23/06/2023 98,400.00p 100,332.12p 98,400.00p 100,200.00p 68
22/06/2023 102,000.00p 102,000.00p 98,996.53p 100,200.00p 73
21/06/2023 102,000.00p 102,000.00p 98,640.00p 100,000.00p 68
20/06/2023 101,000.00p 101,519.67p 99,147.05p 100,300.00p 29
19/06/2023 101,000.00p 102,500.00p 99,575.00p 100,500.00p 62
16/06/2023 101,000.00p 101,500.00p 97,158.80p 98,000.00p 397
15/06/2023 99,400.00p 101,000.00p 95,600.00p 99,500.00p 155
14/06/2023 102,500.00p 102,910.55p 99,400.00p 99,400.00p 160
13/06/2023 102,000.00p 102,500.00p 99,976.42p 101,000.00p 40
12/06/2023 102,000.00p 103,400.00p 100,535.00p 102,250.00p 96
09/06/2023 100,500.00p 103,000.00p 100,500.00p 103,000.00p 35
08/06/2023 100,000.00p 104,500.00p 100,000.00p 102,250.00p 140
07/06/2023 104,000.00p 105,000.00p 99,375.00p 101,250.00p 984
06/06/2023 102,000.00p 102,477.73p 98,695.00p 100,600.00p 163
05/06/2023 100,500.00p 104,060.00p 100,000.00p 102,250.00p 232
02/06/2023 100,500.00p 104,060.00p 100,000.00p 103,000.00p 74
01/06/2023 102,000.00p 103,500.00p 100,493.00p 102,250.00p 62
31/05/2023 104,000.00p 104,000.00p 100,000.00p 102,500.00p 150
30/05/2023 102,500.00p 105,000.00p 101,000.00p 103,000.00p 55
26/05/2023 103,500.00p 103,500.00p 101,125.78p 103,500.00p 103
25/05/2023 103,500.00p 102,999.99p 100,800.00p 102,000.00p 84
24/05/2023 103,500.00p 103,500.00p 100,910.00p 102,500.00p 98
23/05/2023 100,500.00p 104,000.00p 100,500.00p 102,250.00p 144
22/05/2023 102,500.00p 104,000.00p 100,730.00p 102,250.00p 177
19/05/2023 103,500.00p 104,000.00p 102,500.00p 103,750.00p 153
18/05/2023 103,500.00p 104,898.55p 102,933.46p 104,250.00p 245
17/05/2023 102,500.00p 105,000.00p 102,000.00p 105,000.00p 107
16/05/2023 102,500.00p 105,410.01p 102,500.00p 105,000.00p 196
15/05/2023 106,500.00p 106,500.00p 102,000.00p 105,000.00p 218
12/05/2023 106,500.00p 106,500.00p 102,000.00p 105,000.00p 171
11/05/2023 104,500.00p 106,450.00p 102,950.00p 103,750.00p 73
10/05/2023 104,500.00p 104,500.00p 101,735.00p 103,250.00p 78
09/05/2023 105,000.00p 105,000.00p 101,000.00p 102,750.00p 193
05/05/2023 104,500.00p 104,800.00p 102,000.00p 102,500.00p 181
04/05/2023 102,000.00p 104,500.00p 101,875.00p 103,750.00p 122
03/05/2023 102,000.00p 104,180.00p 102,000.00p 103,250.00p 74
02/05/2023 104,500.00p 104,499.99p 102,575.00p 103,500.00p 65
28/04/2023 104,500.00p 105,000.00p 103,815.00p 104,000.00p 191
27/04/2023 103,000.00p 107,000.00p 102,200.00p 105,000.00p 188
26/04/2023 105,500.00p 108,000.00p 101,500.00p 104,750.00p 81
25/04/2023 105,000.00p 106,500.00p 102,000.00p 104,000.00p 101
24/04/2023 105,000.00p 107,000.00p 102,000.00p 102,500.00p 175
21/04/2023 107,000.00p 108,000.00p 103,000.00p 103,000.00p 206
20/04/2023 103,000.00p 105,505.00p 102,684.00p 104,250.00p 114

*Close Price adjusted for both dividends and splits