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
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
19/04/2023 103,000.00p 105,500.00p 103,000.00p 103,000.00p 99
18/04/2023 102,500.00p 104,460.00p 100,500.00p 103,500.00p 141
17/04/2023 100,000.00p 106,000.00p 100,000.00p 104,000.00p 297
14/04/2023 101,500.00p 105,000.00p 97,200.00p 103,250.00p 360
13/04/2023 102,000.00p 104,500.00p 99,400.00p 101,300.00p 102
12/04/2023 104,000.00p 109,500.00p 100,000.00p 103,250.00p 851
11/04/2023 107,500.00p 109,000.00p 104,800.00p 107,000.00p 98
06/04/2023 105,500.00p 104,750.00p 103,230.00p 104,750.00p 158
05/04/2023 105,500.00p 105,500.00p 103,200.00p 103,500.00p 155
04/04/2023 103,000.00p 106,010.00p 102,800.00p 104,000.00p 184
03/04/2023 107,500.00p 104,200.00p 103,150.00p 104,000.00p 192
31/03/2023 107,500.00p 107,500.00p 102,719.29p 105,250.00p 174
30/03/2023 106,500.00p 107,000.00p 105,000.00p 106,000.00p 54
29/03/2023 105,000.00p 105,750.00p 103,220.00p 105,750.00p 118
28/03/2023 103,000.00p 105,000.00p 102,245.00p 103,500.00p 252
27/03/2023 101,500.00p 104,000.00p 100,000.00p 101,750.00p 356
24/03/2023 102,500.00p 102,500.00p 101,500.00p 102,000.00p 162
23/03/2023 103,500.00p 105,500.00p 103,000.00p 103,000.00p 40
22/03/2023 103,500.00p 105,250.00p 104,151.00p 105,250.00p 13
21/03/2023 103,500.00p 107,000.00p 102,500.00p 104,750.00p 246
20/03/2023 104,500.00p 106,000.00p 99,253.00p 103,500.00p 68
17/03/2023 104,500.00p 105,000.00p 101,080.00p 103,000.00p 178
16/03/2023 102,000.00p 102,500.00p 97,612.69p 101,100.00p 32
15/03/2023 102,000.00p 103,500.00p 98,000.00p 100,750.00p 153
14/03/2023 102,500.00p 104,000.00p 99,969.23p 103,250.00p 89
13/03/2023 102,500.00p 103,360.00p 98,800.00p 102,250.00p 225
10/03/2023 100,000.00p 103,335.00p 100,000.00p 102,000.00p 72
09/03/2023 102,000.00p 105,000.00p 102,000.00p 104,250.00p 89
08/03/2023 104,000.00p 105,000.00p 101,500.00p 103,750.00p 155
07/03/2023 104,000.00p 106,000.00p 102,000.00p 104,250.00p 116
06/03/2023 103,000.00p 104,500.00p 100,640.00p 102,500.00p 137
03/03/2023 102,500.00p 102,500.00p 99,535.71p 102,500.00p 218
02/03/2023 100,500.00p 101,564.80p 99,000.00p 101,400.00p 136
01/03/2023 104,500.00p 104,500.00p 101,000.00p 102,500.00p 70
28/02/2023 102,500.00p 103,000.00p 100,000.00p 102,500.00p 197
27/02/2023 100,500.00p 107,000.00p 100,500.00p 104,750.00p 198
24/02/2023 104,000.00p 106,000.00p 102,020.00p 104,000.00p 167
23/02/2023 104,000.00p 103,480.00p 102,366.00p 103,000.00p 34
22/02/2023 104,000.00p 104,000.00p 102,680.00p 103,250.00p 31
21/02/2023 104,000.00p 104,000.00p 102,112.00p 103,500.00p 123
20/02/2023 102,000.00p 104,000.00p 102,000.00p 103,500.00p 171
17/02/2023 103,000.00p 104,440.00p 102,000.00p 103,500.00p 104
16/02/2023 104,000.00p 104,000.00p 102,416.66p 103,500.00p 160
15/02/2023 103,000.00p 103,760.00p 103,000.00p 103,000.00p 44
14/02/2023 104,000.00p 104,850.00p 103,000.00p 103,000.00p 68
13/02/2023 102,000.00p 105,000.00p 102,000.00p 103,000.00p 125
10/02/2023 106,500.00p 106,500.00p 102,000.00p 103,250.00p 122
09/02/2023 103,000.00p 104,000.00p 102,000.00p 103,500.00p 286
08/02/2023 105,000.00p 106,500.00p 103,000.00p 103,500.00p 98
07/02/2023 106,000.00p 106,101.38p 101,000.00p 102,750.00p 252
06/02/2023 107,000.00p 107,000.00p 101,000.00p 103,250.00p 122
03/02/2023 102,500.00p 107,000.00p 102,500.00p 103,500.00p 137
02/02/2023 103,500.00p 106,000.00p 100,500.00p 104,000.00p 232
01/02/2023 104,000.00p 104,000.00p 99,309.43p 100,300.00p 98
31/01/2023 104,500.00p 104,500.00p 99,970.00p 101,000.00p 96
30/01/2023 106,000.00p 107,500.00p 100,000.00p 103,000.00p 218
27/01/2023 105,000.00p 107,500.00p 101,500.00p 103,500.00p 101
26/01/2023 100,000.00p 104,000.00p 100,000.00p 102,750.00p 473
25/01/2023 103,000.00p 103,500.00p 98,000.00p 100,250.00p 157
24/01/2023 103,500.00p 106,000.00p 101,500.00p 102,500.00p 105
23/01/2023 102,000.00p 105,948.00p 102,000.00p 103,500.00p 221
20/01/2023 104,000.00p 107,500.00p 102,000.00p 105,250.00p 138
19/01/2023 103,500.00p 107,000.00p 103,000.00p 105,250.00p 136
18/01/2023 105,500.00p 105,967.50p 103,500.00p 105,500.00p 110
17/01/2023 104,000.00p 108,740.00p 103,000.00p 105,750.00p 75
16/01/2023 106,500.00p 108,765.00p 103,000.00p 106,000.00p 212
13/01/2023 106,000.00p 111,000.00p 104,000.00p 107,250.00p 109
12/01/2023 106,000.00p 114,000.00p 104,000.00p 104,750.00p 278
11/01/2023 108,000.00p 108,500.00p 104,000.00p 105,500.00p 168
10/01/2023 105,000.00p 108,500.00p 103,500.00p 104,500.00p 61
09/01/2023 103,000.00p 107,136.00p 101,500.00p 103,750.00p 123
06/01/2023 106,500.00p 107,000.00p 103,000.00p 104,000.00p 60
05/01/2023 108,500.00p 109,000.00p 103,000.00p 106,250.00p 345
04/01/2023 109,500.00p 109,500.00p 105,500.00p 108,500.00p 84
03/01/2023 108,500.00p 109,625.00p 102,000.00p 108,250.00p 227
30/12/2022 109,500.00p 108,675.00p 102,825.00p 105,750.00p 10
29/12/2022 109,500.00p 109,000.00p 103,575.00p 105,750.00p 39
28/12/2022 109,500.00p 109,500.00p 104,347.50p 105,750.00p 106
23/12/2022 107,000.00p 109,275.00p 106,360.00p 107,000.00p 96
22/12/2022 106,000.00p 108,500.00p 104,000.00p 107,000.00p 130
21/12/2022 104,500.00p 107,000.00p 102,000.00p 104,250.00p 114
20/12/2022 101,000.00p 103,500.00p 100,500.00p 101,250.00p 163
19/12/2022 99,600.00p 103,177.50p 98,400.00p 102,500.00p 123
16/12/2022 101,000.00p 102,500.00p 99,160.00p 102,500.00p 46
15/12/2022 102,500.00p 103,500.00p 98,000.00p 100,250.00p 279
14/12/2022 101,500.00p 103,000.00p 98,000.00p 100,350.00p 32
13/12/2022 99,000.00p 101,500.00p 96,497.60p 99,550.00p 139
12/12/2022 100,500.00p 100,500.00p 97,400.00p 98,200.00p 75
09/12/2022 100,000.00p 101,250.00p 98,000.00p 100,750.00p 84
08/12/2022 100,500.00p 103,000.00p 98,000.00p 101,250.00p 146
07/12/2022 99,800.00p 99,970.00p 95,683.50p 99,250.00p 180
06/12/2022 104,000.00p 105,500.00p 98,600.00p 101,000.00p 155
05/12/2022 107,000.00p 107,000.00p 101,000.00p 101,500.00p 67
02/12/2022 107,000.00p 107,000.00p 104,865.00p 105,250.00p 173
01/12/2022 103,000.00p 106,500.00p 103,000.00p 104,250.00p 78
30/11/2022 105,000.00p 105,500.00p 102,550.00p 105,000.00p 55
29/11/2022 105,000.00p 107,000.00p 102,000.00p 104,250.00p 38
28/11/2022 103,500.00p 105,700.00p 103,500.00p 104,750.00p 123
25/11/2022 107,000.00p 106,000.00p 104,500.00p 104,750.00p 68
24/11/2022 107,000.00p 107,000.00p 104,750.00p 104,750.00p 55
23/11/2022 103,000.00p 107,000.00p 102,000.00p 104,500.00p 204
22/11/2022 106,000.00p 106,000.00p 104,000.00p 106,000.00p 39
21/11/2022 102,000.00p 105,000.00p 102,000.00p 104,500.00p 51
18/11/2022 104,500.00p 107,500.00p 101,500.00p 104,750.00p 56
17/11/2022 107,000.00p 108,000.00p 100,500.00p 104,500.00p 132
16/11/2022 105,500.00p 106,250.00p 102,200.00p 102,200.00p 95
15/11/2022 106,000.00p 107,000.00p 100,654.00p 104,250.00p 126
14/11/2022 99,800.00p 106,000.00p 98,000.00p 103,000.00p 137
11/11/2022 107,000.00p 107,000.00p 99,600.00p 103,500.00p 124
10/11/2022 103,500.00p 107,000.00p 100,225.00p 106,000.00p 209
09/11/2022 107,000.00p 107,000.00p 100,000.00p 102,500.00p 111
08/11/2022 107,500.00p 107,500.00p 100,500.00p 101,500.00p 171
07/11/2022 102,000.00p 105,000.00p 99,444.00p 102,250.00p 202
04/11/2022 101,000.00p 103,000.00p 99,084.00p 101,250.00p 135
03/11/2022 97,000.00p 99,600.00p 97,000.00p 99,200.00p 49
02/11/2022 98,600.00p 102,500.00p 98,600.00p 99,750.00p 102
01/11/2022 101,000.00p 101,000.00p 96,488.00p 98,550.00p 131
31/10/2022 98,000.00p 100,000.00p 95,870.57p 98,900.00p 72
28/10/2022 97,000.00p 99,492.00p 97,000.00p 97,900.00p 28
27/10/2022 98,400.00p 100,200.00p 97,068.00p 100,200.00p 63

*Close Price adjusted for both dividends and splits