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
06/07/2022 96,200.00p 100,887.36p 96,000.00p 99,900.00p 430
05/07/2022 99,400.00p 100,500.00p 96,000.00p 98,000.00p 438
04/07/2022 101,000.00p 106,500.00p 99,000.00p 100,000.00p 220
01/07/2022 101,500.00p 104,140.00p 99,400.00p 102,000.00p 264
30/06/2022 108,000.00p 108,000.00p 101,500.00p 104,000.00p 197
29/06/2022 103,500.00p 110,000.00p 103,000.00p 105,250.00p 110
28/06/2022 106,500.00p 110,740.00p 105,000.00p 105,250.00p 177
27/06/2022 106,500.00p 113,000.00p 106,500.00p 108,250.00p 187
24/06/2022 101,000.00p 113,000.00p 101,000.00p 109,250.00p 266
23/06/2022 101,000.00p 105,500.00p 99,600.00p 104,250.00p 226
22/06/2022 104,500.00p 107,500.00p 101,500.00p 102,000.00p 232
21/06/2022 104,000.00p 111,000.00p 104,000.00p 104,500.00p 129
20/06/2022 105,000.00p 111,000.00p 103,500.00p 105,000.00p 241
17/06/2022 101,000.00p 110,155.00p 101,000.00p 108,250.00p 139
16/06/2022 105,000.00p 105,970.00p 101,000.00p 103,000.00p 770
15/06/2022 110,000.00p 111,825.00p 105,000.00p 106,250.00p 205
14/06/2022 108,000.00p 120,000.00p 106,500.00p 112,250.00p 1933
13/06/2022 111,000.00p 114,500.00p 106,500.00p 107,250.00p 157
10/06/2022 113,000.00p 113,000.00p 106,000.00p 109,000.00p 91
09/06/2022 110,500.00p 111,250.00p 108,000.00p 108,000.00p 131
08/06/2022 111,000.00p 114,500.00p 109,000.00p 112,000.00p 142
07/06/2022 108,500.00p 110,000.00p 108,500.00p 110,000.00p 21
06/06/2022 110,500.00p 111,500.00p 105,275.00p 109,750.00p 197
03/06/2022 108,500.00p 108,500.00p 103,500.00p 108,500.00p 190
02/06/2022 108,500.00p 108,500.00p 103,500.00p 108,500.00p 190
01/06/2022 108,500.00p 108,500.00p 103,500.00p 108,500.00p 190
31/05/2022 107,000.00p 110,500.00p 103,000.00p 104,500.00p 246
30/05/2022 110,000.00p 111,000.00p 105,488.64p 108,500.00p 167
27/05/2022 109,500.00p 110,000.00p 103,500.00p 106,750.00p 199
26/05/2022 108,500.00p 108,500.00p 102,500.00p 106,000.00p 86
25/05/2022 106,500.00p 108,668.75p 100,350.00p 106,250.00p 147
24/05/2022 100,000.00p 104,250.00p 99,600.00p 104,250.00p 87
23/05/2022 103,000.00p 103,750.00p 99,400.00p 103,750.00p 317
20/05/2022 103,000.00p 106,430.00p 100,000.00p 104,250.00p 478
19/05/2022 106,500.00p 109,000.00p 103,500.00p 104,750.00p 215
18/05/2022 105,000.00p 109,500.00p 103,000.00p 109,500.00p 316
17/05/2022 112,000.00p 112,000.00p 107,250.00p 107,250.00p 27
16/05/2022 110,000.00p 111,000.00p 105,000.00p 107,500.00p 131
13/05/2022 111,500.00p 112,000.00p 104,613.00p 109,500.00p 108
12/05/2022 110,000.00p 110,000.00p 102,500.00p 107,500.00p 132
11/05/2022 109,500.00p 111,120.00p 108,500.00p 110,750.00p 125
10/05/2022 113,000.00p 113,000.00p 109,452.72p 111,500.00p 223
09/05/2022 113,000.00p 115,000.00p 105,000.00p 113,250.00p 226
06/05/2022 120,000.00p 120,000.00p 113,000.00p 113,000.00p 82
05/05/2022 122,000.00p 122,000.00p 116,000.00p 117,250.00p 38
04/05/2022 116,000.00p 117,250.00p 114,500.00p 117,250.00p 84
03/05/2022 118,500.00p 121,000.00p 117,500.00p 120,500.00p 239
02/05/2022 123,000.00p 125,000.00p 119,500.00p 121,750.00p 94
29/04/2022 123,000.00p 125,000.00p 119,500.00p 121,750.00p 94
28/04/2022 118,500.00p 120,250.00p 117,000.00p 120,250.00p 62
27/04/2022 117,500.00p 119,500.00p 116,500.00p 118,500.00p 69
26/04/2022 120,000.00p 120,000.00p 118,000.00p 120,000.00p 49
25/04/2022 123,000.00p 123,000.00p 118,000.00p 120,750.00p 32
22/04/2022 121,500.00p 121,875.00p 119,953.75p 121,250.00p 31
21/04/2022 123,000.00p 123,060.00p 120,500.00p 122,000.00p 31
20/04/2022 120,000.00p 121,904.00p 119,011.43p 120,000.00p 152
19/04/2022 123,500.00p 127,000.00p 120,383.00p 122,000.00p 177
18/04/2022 125,500.00p 128,000.00p 120,950.00p 123,250.00p 88
15/04/2022 125,500.00p 128,000.00p 120,950.00p 123,250.00p 88
14/04/2022 125,500.00p 128,000.00p 120,950.00p 123,250.00p 88
13/04/2022 119,500.00p 124,500.00p 119,500.00p 123,250.00p 243
12/04/2022 124,000.00p 125,000.00p 118,800.00p 121,750.00p 75
11/04/2022 119,500.00p 125,000.00p 118,500.00p 122,000.00p 161
08/04/2022 119,500.00p 125,250.00p 117,500.00p 123,750.00p 191
07/04/2022 119,500.00p 120,000.00p 115,437.50p 116,750.00p 95
06/04/2022 116,000.00p 120,000.00p 115,000.00p 117,750.00p 423
05/04/2022 113,000.00p 114,500.00p 109,520.50p 112,500.00p 207
04/04/2022 114,500.00p 116,000.00p 109,825.00p 113,500.00p 112
01/04/2022 114,500.00p 114,500.00p 108,471.00p 111,750.00p 126
31/03/2022 112,000.00p 115,500.00p 108,000.00p 110,500.00p 285
30/03/2022 116,000.00p 117,500.00p 112,000.00p 114,750.00p 263
29/03/2022 119,000.00p 119,250.00p 115,000.00p 116,750.00p 224
28/03/2022 115,000.00p 116,725.00p 111,000.00p 116,500.00p 335
25/03/2022 111,000.00p 115,000.00p 110,000.00p 115,000.00p 252
24/03/2022 116,000.00p 117,200.00p 112,030.00p 113,500.00p 116
23/03/2022 119,000.00p 119,500.00p 116,000.00p 118,000.00p 78
22/03/2022 121,000.00p 124,000.00p 116,500.00p 119,000.00p 79
21/03/2022 120,500.00p 124,000.00p 120,025.00p 121,500.00p 229
18/03/2022 122,000.00p 122,000.00p 118,500.00p 120,500.00p 243
17/03/2022 119,000.00p 122,333.13p 117,250.00p 119,500.00p 137
16/03/2022 116,000.00p 121,000.00p 115,675.00p 119,000.00p 173
15/03/2022 115,000.00p 116,587.50p 110,000.00p 115,500.00p 91
14/03/2022 111,000.00p 115,000.00p 110,225.00p 113,250.00p 107
11/03/2022 111,000.00p 113,200.00p 109,077.50p 111,250.00p 167
10/03/2022 108,000.00p 113,000.00p 104,000.00p 110,500.00p 116
09/03/2022 108,000.00p 115,000.00p 104,000.00p 111,500.00p 271
08/03/2022 106,000.00p 114,000.00p 106,000.00p 108,000.00p 202
07/03/2022 109,500.00p 111,500.00p 107,000.00p 108,500.00p 200
04/03/2022 112,000.00p 116,000.00p 108,000.00p 112,250.00p 546
03/03/2022 117,000.00p 118,000.00p 112,500.00p 113,750.00p 145
02/03/2022 116,000.00p 118,000.00p 112,662.50p 118,000.00p 124
01/03/2022 117,000.00p 117,500.00p 112,000.00p 115,750.00p 226
28/02/2022 114,500.00p 119,000.00p 114,000.00p 116,500.00p 22
25/02/2022 113,500.00p 118,940.00p 112,812.27p 117,500.00p 155
24/02/2022 113,500.00p 116,000.00p 110,000.00p 113,500.00p 274
23/02/2022 116,500.00p 121,500.00p 114,000.00p 118,750.00p 209
22/02/2022 114,500.00p 117,500.00p 113,000.00p 114,000.00p 284
21/02/2022 120,500.00p 120,500.00p 114,408.00p 119,000.00p 78
18/02/2022 117,000.00p 120,000.00p 115,025.00p 120,000.00p 185
17/02/2022 117,000.00p 120,000.00p 115,000.00p 119,250.00p 116
16/02/2022 121,000.00p 121,625.00p 118,000.00p 119,500.00p 159
15/02/2022 122,000.00p 125,000.00p 120,000.00p 122,500.00p 205
14/02/2022 121,000.00p 123,500.00p 116,950.00p 120,500.00p 221
11/02/2022 123,000.00p 124,250.00p 120,375.00p 121,500.00p 155
10/02/2022 128,000.00p 128,000.00p 120,020.00p 126,500.00p 135
09/02/2022 125,000.00p 128,000.00p 123,090.00p 126,000.00p 124
08/02/2022 127,000.00p 128,000.00p 123,000.00p 125,000.00p 70
07/02/2022 125,000.00p 128,945.00p 122,500.00p 126,750.00p 197
04/02/2022 118,500.00p 130,000.00p 118,500.00p 126,250.00p 393
03/02/2022 122,000.00p 124,050.00p 118,775.00p 122,750.00p 223
02/02/2022 124,000.00p 124,000.00p 119,250.00p 120,750.00p 168
01/02/2022 119,000.00p 122,000.00p 118,000.00p 121,500.00p 335
31/01/2022 127,500.00p 127,500.00p 117,000.00p 119,500.00p 304
28/01/2022 128,000.00p 128,000.00p 122,000.00p 124,000.00p 260
27/01/2022 125,500.00p 127,500.00p 122,000.00p 125,000.00p 29
26/01/2022 124,500.00p 128,500.00p 121,500.00p 123,750.00p 203
25/01/2022 119,500.00p 130,500.00p 118,015.00p 126,750.00p 470
24/01/2022 118,000.00p 120,000.00p 116,020.00p 119,250.00p 465
21/01/2022 120,500.00p 125,500.00p 117,520.00p 119,500.00p 572
20/01/2022 123,000.00p 125,000.00p 120,525.00p 124,000.00p 234
19/01/2022 120,500.00p 125,500.00p 120,000.00p 120,500.00p 130
18/01/2022 122,500.00p 124,500.00p 119,000.00p 121,750.00p 276
17/01/2022 123,500.00p 124,725.00p 121,500.00p 124,000.00p 447
14/01/2022 125,500.00p 130,000.00p 123,000.00p 125,750.00p 158
13/01/2022 129,500.00p 132,500.00p 125,000.00p 125,500.00p 198
12/01/2022 134,000.00p 136,000.00p 130,000.00p 132,000.00p 113
10/01/2022 136,000.00p 140,000.00p 133,800.00p 137,500.00p 124
07/01/2022 138,000.00p 141,433.34p 134,000.00p 139,500.00p 223
06/01/2022 129,500.00p 138,000.00p 128,000.00p 136,750.00p 183
05/01/2022 129,000.00p 131,500.00p 127,500.00p 130,750.00p 222
04/01/2022 130,000.00p 133,438.89p 126,120.00p 132,250.00p 489
03/01/2022 133,000.00p 133,000.00p 127,000.00p 127,250.00p 154
31/12/2021 133,000.00p 133,000.00p 127,000.00p 127,250.00p 154
30/12/2021 130,500.00p 131,305.00p 126,160.00p 130,000.00p 179
29/12/2021 133,000.00p 133,000.00p 128,000.00p 131,750.00p 157
28/12/2021 137,000.00p 138,000.00p 131,619.05p 134,000.00p 118
27/12/2021 137,000.00p 138,000.00p 131,619.05p 134,000.00p 118
24/12/2021 137,000.00p 138,000.00p 131,619.04p 134,000.00p 118
23/12/2021 131,000.00p 139,000.00p 129,500.00p 137,250.00p 435
22/12/2021 130,000.00p 135,000.00p 130,000.00p 131,500.00p 189
21/12/2021 124,500.00p 133,500.00p 120,000.00p 133,500.00p 371
20/12/2021 125,500.00p 127,000.00p 120,500.00p 126,250.00p 219
17/12/2021 118,500.00p 125,000.00p 118,500.00p 122,250.00p 276
16/12/2021 125,500.00p 130,000.00p 121,000.00p 121,750.00p 316
15/12/2021 119,500.00p 127,500.00p 118,525.00p 123,250.00p 492
14/12/2021 121,500.00p 122,000.00p 118,500.00p 118,750.00p 249
13/12/2021 125,000.00p 125,000.00p 117,500.00p 119,750.00p 546
10/12/2021 127,000.00p 133,500.00p 119,721.18p 123,250.00p 493
09/12/2021 131,000.00p 133,000.00p 125,000.00p 127,000.00p 416
08/12/2021 130,500.00p 134,000.00p 129,500.00p 132,250.00p 254
07/12/2021 125,500.00p 133,000.00p 125,500.00p 132,250.00p 212
06/12/2021 131,000.00p 131,000.00p 124,500.00p 129,000.00p 166
03/12/2021 131,500.00p 134,000.00p 126,000.00p 128,750.00p 257
02/12/2021 127,500.00p 132,000.00p 124,000.00p 129,500.00p 205
01/12/2021 128,000.00p 128,000.00p 123,000.00p 127,500.00p 192
30/11/2021 130,000.00p 130,000.00p 123,500.00p 125,750.00p 203
29/11/2021 129,500.00p 134,500.00p 128,750.00p 129,000.00p 233
26/11/2021 130,500.00p 133,000.00p 127,772.00p 130,000.00p 494
25/11/2021 133,500.00p 160,117.05p 131,500.00p 133,500.00p 167
24/11/2021 126,000.00p 136,500.00p 125,500.00p 133,750.00p 403
23/11/2021 119,000.00p 133,262.19p 119,000.00p 126,000.00p 605
22/11/2021 134,000.00p 136,500.00p 120,000.00p 123,500.00p 954
19/11/2021 138,000.00p 138,000.00p 133,500.00p 135,500.00p 107
18/11/2021 137,500.00p 137,500.00p 134,500.00p 134,500.00p 74
17/11/2021 136,000.00p 137,455.00p 133,500.00p 135,750.00p 89
16/11/2021 143,500.00p 147,500.00p 133,000.00p 135,500.00p 198
15/11/2021 137,500.00p 141,785.00p 134,578.00p 139,750.00p 183
12/11/2021 143,500.00p 143,500.00p 134,581.01p 138,000.00p 230
11/11/2021 139,500.00p 143,500.00p 134,500.00p 142,250.00p 105
10/11/2021 141,000.00p 144,000.00p 139,000.00p 142,500.00p 90
09/11/2021 145,000.00p 145,500.00p 138,305.26p 140,000.00p 304
08/11/2021 148,000.00p 148,000.00p 140,084.00p 141,750.00p 193
05/11/2021 142,500.00p 150,000.00p 140,000.00p 142,000.00p 202
04/11/2021 140,500.00p 154,147.20p 137,500.00p 142,000.00p 596
03/11/2021 139,000.00p 144,000.00p 137,800.00p 141,000.00p 209
02/11/2021 138,000.00p 142,740.00p 136,619.19p 141,750.00p 223
01/11/2021 141,000.00p 142,500.00p 138,000.00p 140,500.00p 266
29/10/2021 140,000.00p 145,000.00p 137,000.00p 141,500.00p 210
28/10/2021 143,000.00p 145,475.00p 137,500.00p 140,750.00p 159
27/10/2021 145,000.00p 146,400.00p 140,120.00p 144,250.00p 198
26/10/2021 145,000.00p 145,000.00p 140,000.00p 142,500.00p 143
25/10/2021 143,000.00p 144,250.00p 136,850.00p 142,500.00p 217
22/10/2021 146,000.00p 146,500.00p 136,500.00p 139,500.00p 167
21/10/2021 139,500.00p 146,324.00p 139,500.00p 144,750.00p 162
20/10/2021 142,500.00p 144,500.00p 137,720.00p 138,750.00p 183
19/10/2021 145,500.00p 146,940.00p 142,300.00p 143,250.00p 201
18/10/2021 147,000.00p 149,500.00p 144,800.00p 146,250.00p 118
15/10/2021 151,500.00p 152,500.00p 147,000.00p 149,000.00p 102
14/10/2021 152,500.00p 153,500.00p 148,500.00p 150,750.00p 132
13/10/2021 147,500.00p 152,000.00p 147,500.00p 150,250.00p 246
12/10/2021 147,500.00p 155,000.00p 145,500.00p 148,000.00p 88
11/10/2021 150,500.00p 151,440.00p 143,500.00p 147,000.00p 70
08/10/2021 151,500.00p 154,500.00p 143,500.00p 149,000.00p 118
07/10/2021 148,500.00p 153,000.00p 147,060.00p 151,500.00p 112
06/10/2021 146,500.00p 150,460.00p 144,500.00p 147,500.00p 85
05/10/2021 144,500.00p 150,000.00p 142,070.00p 147,500.00p 142
04/10/2021 146,500.00p 146,500.00p 138,050.00p 140,750.00p 231
01/10/2021 143,500.00p 153,000.00p 142,500.00p 142,500.00p 358
30/09/2021 146,500.00p 154,500.00p 143,360.00p 145,750.00p 119
29/09/2021 148,000.00p 152,000.00p 146,500.00p 149,250.00p 158

*Close Price adjusted for both dividends and splits