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
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
12/02/2024 85,000.00p 85,200.00p 83,600.00p 84,400.00p 480
09/02/2024 85,400.00p 86,100.00p 84,720.04p 86,100.00p 92
08/02/2024 87,200.00p 88,400.00p 85,216.41p 85,600.00p 296
07/02/2024 85,000.00p 87,000.00p 85,000.00p 85,400.00p 87
06/02/2024 85,600.00p 87,000.00p 84,096.52p 85,000.00p 349
05/02/2024 84,800.00p 85,553.92p 84,000.00p 84,000.00p 207
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

*Close Price adjusted for both dividends and splits