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
28/09/2021 150,000.00p 154,500.00p 147,500.00p 149,750.00p 222
27/09/2021 152,500.00p 159,500.00p 150,500.00p 151,500.00p 120
24/09/2021 152,000.00p 157,500.00p 148,019.49p 153,000.00p 195
23/09/2021 156,500.00p 158,500.00p 152,000.00p 153,750.00p 66
22/09/2021 159,000.00p 159,000.00p 151,000.00p 156,250.00p 54
21/09/2021 158,500.00p 164,000.00p 152,000.00p 154,500.00p 270
20/09/2021 158,000.00p 164,000.00p 155,000.00p 156,250.00p 183
17/09/2021 155,000.00p 162,500.00p 151,000.00p 162,500.00p 182
16/09/2021 152,500.00p 159,000.00p 151,500.00p 155,500.00p 185
15/09/2021 156,500.00p 158,500.00p 150,000.00p 150,000.00p 198
14/09/2021 158,000.00p 163,000.00p 154,500.00p 156,500.00p 227
13/09/2021 160,000.00p 161,000.00p 155,500.00p 157,500.00p 154
10/09/2021 158,000.00p 159,000.00p 155,707.50p 157,250.00p 144
09/09/2021 144,500.00p 158,000.00p 144,500.00p 153,500.00p 394
08/09/2021 149,500.00p 153,000.00p 140,625.00p 150,000.00p 1015
07/09/2021 150,000.00p 160,000.00p 145,500.00p 145,500.00p 326
06/09/2021 159,000.00p 159,000.00p 151,000.00p 151,000.00p 510
03/09/2021 157,000.00p 161,500.00p 153,000.00p 153,000.00p 184
02/09/2021 161,000.00p 166,000.00p 156,000.00p 159,500.00p 125
01/09/2021 164,500.00p 166,500.00p 157,000.00p 157,750.00p 145
31/08/2021 158,500.00p 166,500.00p 158,000.00p 163,000.00p 290
27/08/2021 165,500.00p 168,500.00p 150,244.74p 155,000.00p 627
26/08/2021 166,500.00p 167,000.00p 162,058.42p 164,750.00p 98
25/08/2021 167,000.00p 169,020.00p 164,000.00p 164,000.00p 93
24/08/2021 169,500.00p 171,078.37p 167,000.00p 167,000.00p 71
23/08/2021 172,000.00p 176,100.00p 166,000.00p 169,000.00p 202
20/08/2021 171,000.00p 172,000.00p 164,500.00p 168,500.00p 298
19/08/2021 170,500.00p 172,500.00p 167,000.00p 167,500.00p 50
18/08/2021 171,000.00p 172,500.00p 166,513.75p 167,500.00p 79
17/08/2021 169,500.00p 171,615.45p 167,200.00p 170,750.00p 49
16/08/2021 173,000.00p 176,000.00p 167,150.00p 168,500.00p 157
13/08/2021 179,500.00p 179,500.00p 171,000.00p 174,000.00p 148
12/08/2021 173,500.00p 180,500.00p 171,000.00p 176,750.00p 186
11/08/2021 173,000.00p 179,000.00p 172,020.00p 175,750.00p 185
10/08/2021 170,500.00p 176,450.00p 170,500.00p 172,750.00p 134
09/08/2021 175,000.00p 177,500.00p 169,000.00p 172,750.00p 268
06/08/2021 175,000.00p 177,000.00p 171,500.00p 172,750.00p 182
05/08/2021 175,000.00p 177,200.00p 171,000.00p 173,000.00p 103
04/08/2021 173,500.00p 178,690.71p 171,500.00p 174,750.00p 247
03/08/2021 170,000.00p 174,500.00p 170,000.00p 170,500.00p 83
02/08/2021 165,000.00p 171,000.00p 165,000.00p 167,500.00p 179
30/07/2021 164,000.00p 167,000.00p 160,000.00p 162,000.00p 50
29/07/2021 162,500.00p 166,000.00p 162,250.00p 162,750.00p 86
28/07/2021 167,000.00p 168,339.75p 159,000.00p 161,500.00p 76
27/07/2021 165,000.00p 167,980.00p 163,500.00p 165,750.00p 155
26/07/2021 163,000.00p 167,000.00p 162,500.00p 164,000.00p 101
23/07/2021 163,000.00p 166,516.25p 163,000.00p 163,000.00p 103
22/07/2021 165,000.00p 167,000.00p 162,536.71p 165,000.00p 253
21/07/2021 167,000.00p 167,037.00p 164,500.00p 165,750.00p 136
20/07/2021 166,000.00p 170,000.00p 164,000.00p 167,000.00p 340
19/07/2021 170,000.00p 173,000.00p 165,899.55p 166,000.00p 341
16/07/2021 166,500.00p 172,500.00p 163,180.00p 170,000.00p 184
15/07/2021 168,000.00p 168,500.00p 165,000.00p 167,750.00p 182
14/07/2021 162,500.00p 168,500.00p 162,000.00p 164,500.00p 161
13/07/2021 162,000.00p 166,000.00p 159,000.00p 159,000.00p 275
12/07/2021 160,000.00p 162,000.00p 160,000.00p 161,000.00p 261
09/07/2021 160,000.00p 162,000.00p 158,500.00p 159,000.00p 143
08/07/2021 159,500.00p 160,540.00p 158,000.00p 159,000.00p 229
07/07/2021 158,000.00p 161,000.00p 157,250.00p 158,750.00p 155
06/07/2021 156,500.00p 159,000.00p 154,500.00p 157,250.00p 180
05/07/2021 152,000.00p 157,000.00p 151,140.00p 155,750.00p 415
02/07/2021 154,500.00p 158,500.00p 150,426.00p 151,750.00p 203
01/07/2021 156,000.00p 159,000.00p 150,500.00p 155,250.00p 151
30/06/2021 154,000.00p 156,000.00p 151,105.00p 152,000.00p 132
29/06/2021 152,000.00p 156,000.00p 150,250.00p 152,500.00p 187
28/06/2021 148,500.00p 157,500.00p 144,500.00p 149,750.00p 292
25/06/2021 147,500.00p 148,500.00p 143,500.00p 146,250.00p 189
24/06/2021 148,500.00p 148,500.00p 144,500.00p 146,250.00p 74
23/06/2021 145,000.00p 148,231.12p 141,500.00p 146,750.00p 265
22/06/2021 143,500.00p 146,000.00p 138,500.00p 144,000.00p 180
21/06/2021 145,000.00p 148,075.00p 142,750.00p 142,750.00p 83
18/06/2021 138,000.00p 145,000.00p 138,000.00p 143,000.00p 123
17/06/2021 144,000.00p 144,500.00p 141,250.00p 142,000.00p 148
16/06/2021 145,000.00p 145,000.00p 142,300.00p 143,000.00p 72
15/06/2021 144,000.00p 146,000.00p 142,000.00p 143,500.00p 131
14/06/2021 141,500.00p 145,000.00p 141,500.00p 143,500.00p 137
11/06/2021 144,000.00p 144,500.00p 138,000.00p 144,000.00p 107
10/06/2021 144,000.00p 144,500.00p 141,000.00p 142,750.00p 139
09/06/2021 142,000.00p 145,000.00p 140,500.00p 143,250.00p 123
08/06/2021 144,000.00p 144,500.00p 141,000.00p 143,250.00p 156
07/06/2021 140,500.00p 144,000.00p 139,255.00p 143,750.00p 107
04/06/2021 138,500.00p 143,500.00p 135,468.75p 139,500.00p 94
03/06/2021 139,500.00p 140,000.00p 136,530.00p 136,750.00p 87
02/06/2021 142,500.00p 143,000.00p 135,500.00p 138,500.00p 137
01/06/2021 144,500.00p 144,500.00p 139,535.00p 141,500.00p 134
31/05/2021 145,000.00p 148,500.00p 141,530.00p 144,000.00p 26
28/05/2021 145,000.00p 148,500.00p 141,530.00p 144,000.00p 26
27/05/2021 145,000.00p 149,000.00p 144,500.00p 145,750.00p 132
26/05/2021 146,000.00p 148,500.00p 142,000.00p 145,000.00p 52
25/05/2021 143,000.00p 148,000.00p 141,250.00p 145,000.00p 171
24/05/2021 142,000.00p 146,500.00p 140,000.00p 142,000.00p 106
21/05/2021 143,500.00p 143,500.00p 137,750.00p 141,000.00p 112
20/05/2021 140,500.00p 142,500.00p 136,090.00p 141,500.00p 42
19/05/2021 139,000.00p 142,500.00p 136,000.00p 139,500.00p 160
18/05/2021 142,500.00p 144,000.00p 140,000.00p 142,500.00p 148
17/05/2021 140,500.00p 143,000.00p 136,870.00p 141,250.00p 278
14/05/2021 140,000.00p 141,500.00p 135,795.00p 138,000.00p 99
13/05/2021 138,000.00p 141,000.00p 136,425.00p 139,000.00p 179
12/05/2021 137,000.00p 144,000.00p 134,090.00p 137,000.00p 294
11/05/2021 134,500.00p 142,000.00p 130,250.00p 136,000.00p 191
10/05/2021 137,000.00p 140,000.00p 135,271.25p 137,750.00p 193
07/05/2021 138,500.00p 140,500.00p 134,540.00p 139,000.00p 140
06/05/2021 139,500.00p 140,000.00p 135,000.00p 137,500.00p 245
05/05/2021 142,000.00p 142,500.00p 136,540.00p 140,500.00p 155
04/05/2021 141,500.00p 143,500.00p 140,500.00p 141,500.00p 82
03/05/2021 143,500.00p 143,500.00p 140,000.00p 141,500.00p 108
30/04/2021 143,500.00p 143,500.00p 140,000.00p 141,500.00p 108
29/04/2021 141,500.00p 144,500.00p 141,000.00p 143,000.00p 95
28/04/2021 143,500.00p 152,000.00p 142,000.00p 143,250.00p 196
27/04/2021 146,000.00p 146,500.00p 142,015.00p 142,750.00p 87
26/04/2021 147,000.00p 148,500.00p 144,720.00p 146,000.00p 176
23/04/2021 146,000.00p 147,000.00p 142,000.00p 144,500.00p 206
22/04/2021 147,500.00p 148,000.00p 142,050.00p 144,750.00p 170
21/04/2021 143,500.00p 151,184.00p 142,165.00p 143,500.00p 221
20/04/2021 146,500.00p 146,500.00p 142,500.00p 142,500.00p 127
19/04/2021 146,500.00p 148,305.00p 142,500.00p 145,000.00p 201
16/04/2021 146,000.00p 146,500.00p 141,725.00p 146,000.00p 201
15/04/2021 146,000.00p 146,000.00p 141,500.00p 144,500.00p 171
14/04/2021 146,000.00p 146,000.00p 142,500.00p 144,250.00p 109
13/04/2021 145,000.00p 147,392.00p 142,525.00p 144,500.00p 98
12/04/2021 146,000.00p 149,000.00p 141,200.00p 144,250.00p 236
09/04/2021 147,000.00p 150,000.00p 142,000.00p 146,750.00p 239
08/04/2021 145,500.00p 149,955.00p 140,100.00p 145,250.00p 371
07/04/2021 140,500.00p 144,000.00p 139,000.00p 143,000.00p 269
06/04/2021 141,000.00p 143,500.00p 137,000.00p 139,000.00p 350
02/04/2021 138,500.00p 142,960.00p 138,500.00p 140,000.00p 402
01/04/2021 138,500.00p 142,960.00p 138,500.00p 140,000.00p 402
31/03/2021 141,500.00p 147,500.00p 138,000.00p 142,000.00p 497
30/03/2021 133,500.00p 144,000.00p 133,500.00p 141,750.00p 451
29/03/2021 135,000.00p 137,047.50p 130,500.00p 133,500.00p 117
26/03/2021 132,500.00p 135,000.00p 131,535.00p 134,250.00p 135
25/03/2021 135,000.00p 138,000.00p 133,000.00p 133,250.00p 197
24/03/2021 134,500.00p 135,500.00p 131,000.00p 132,750.00p 189
23/03/2021 131,000.00p 134,964.00p 131,000.00p 133,250.00p 61
22/03/2021 134,000.00p 136,000.00p 131,500.00p 132,750.00p 143
19/03/2021 132,500.00p 134,622.50p 131,040.00p 132,500.00p 117
18/03/2021 133,500.00p 135,500.00p 132,000.00p 133,500.00p 60
17/03/2021 135,500.00p 140,000.00p 133,500.00p 136,000.00p 170
16/03/2021 135,500.00p 138,500.00p 131,000.00p 135,500.00p 137
15/03/2021 136,000.00p 138,500.00p 132,000.00p 133,750.00p 139
12/03/2021 135,000.00p 136,529.00p 131,000.00p 134,000.00p 247
11/03/2021 133,500.00p 137,155.00p 132,250.00p 135,500.00p 389
10/03/2021 130,500.00p 136,000.00p 130,000.00p 133,500.00p 170
09/03/2021 130,000.00p 130,500.00p 128,445.00p 128,750.00p 95
08/03/2021 128,000.00p 134,521.00p 126,500.00p 130,000.00p 167
05/03/2021 129,000.00p 131,000.00p 125,000.00p 127,500.00p 209
04/03/2021 131,000.00p 135,268.01p 127,000.00p 127,500.00p 194
03/03/2021 133,500.00p 135,000.00p 130,000.00p 133,250.00p 209
02/03/2021 130,500.00p 134,925.00p 130,345.00p 132,250.00p 119
01/03/2021 132,500.00p 134,500.00p 126,000.00p 133,250.00p 315
26/02/2021 130,000.00p 140,980.00p 127,000.00p 132,750.00p 226
25/02/2021 135,500.00p 138,291.08p 130,000.00p 136,000.00p 359
24/02/2021 131,500.00p 136,000.00p 131,000.00p 135,250.00p 90
23/02/2021 135,000.00p 137,000.00p 130,500.00p 131,750.00p 478
22/02/2021 135,000.00p 135,000.00p 128,500.00p 129,000.00p 245
19/02/2021 136,000.00p 136,000.00p 124,500.00p 134,000.00p 190
18/02/2021 137,000.00p 142,500.00p 136,000.00p 138,500.00p 266
17/02/2021 139,500.00p 142,000.00p 137,000.00p 138,250.00p 132
16/02/2021 144,500.00p 144,500.00p 138,000.00p 138,000.00p 390
15/02/2021 142,500.00p 145,500.00p 141,000.00p 142,000.00p 615
12/02/2021 145,000.00p 145,000.00p 142,500.00p 143,250.00p 50
11/02/2021 145,000.00p 147,000.00p 138,500.00p 143,500.00p 185
10/02/2021 143,000.00p 145,484.23p 142,500.00p 142,500.00p 106
09/02/2021 142,000.00p 147,000.00p 139,786.00p 140,000.00p 234
08/02/2021 144,000.00p 144,000.00p 137,000.00p 141,000.00p 305
05/02/2021 137,500.00p 144,000.00p 134,000.00p 141,000.00p 363
04/02/2021 134,000.00p 138,000.00p 134,000.00p 136,250.00p 31
03/02/2021 136,500.00p 139,000.00p 132,000.00p 136,000.00p 192
02/02/2021 135,000.00p 138,500.00p 134,000.00p 136,500.00p 85
01/02/2021 134,500.00p 135,500.00p 132,000.00p 133,500.00p 441
29/01/2021 133,500.00p 137,000.00p 130,000.00p 131,500.00p 115
28/01/2021 134,000.00p 138,000.00p 132,500.00p 135,750.00p 213
27/01/2021 136,000.00p 138,000.00p 132,000.00p 134,000.00p 287
26/01/2021 138,000.00p 139,500.00p 136,500.00p 136,500.00p 132
25/01/2021 139,500.00p 142,000.00p 136,000.00p 136,500.00p 185
22/01/2021 140,000.00p 142,968.99p 138,306.99p 138,500.00p 139
21/01/2021 137,500.00p 141,400.00p 137,500.00p 137,500.00p 282
20/01/2021 139,500.00p 143,995.37p 134,000.00p 137,500.00p 300
19/01/2021 141,000.00p 142,000.00p 137,000.00p 139,500.00p 269
18/01/2021 138,500.00p 142,500.00p 131,500.00p 135,250.00p 458
15/01/2021 148,000.00p 148,387.50p 138,000.00p 140,000.00p 270
14/01/2021 141,000.00p 149,415.00p 141,000.00p 144,500.00p 756
13/01/2021 147,000.00p 150,000.00p 144,500.00p 147,000.00p 702
12/01/2021 148,500.00p 151,000.00p 141,000.00p 148,000.00p 101
11/01/2021 144,000.00p 158,201.18p 141,000.00p 147,000.00p 292
08/01/2021 150,000.00p 152,500.00p 145,000.00p 147,750.00p 220
07/01/2021 149,000.00p 153,000.00p 144,000.00p 148,000.00p 687
06/01/2021 148,500.00p 151,500.00p 141,500.00p 146,500.00p 307
05/01/2021 142,500.00p 150,415.00p 140,500.00p 144,000.00p 410
04/01/2021 146,500.00p 171,845.00p 142,000.00p 149,000.00p 503
31/12/2020 141,500.00p 147,935.00p 138,500.00p 145,000.00p 80
30/12/2020 143,000.00p 150,905.00p 141,000.00p 146,250.00p 269
29/12/2020 142,000.00p 143,380.00p 138,512.07p 141,000.00p 282
28/12/2020 138,000.00p 140,003.57p 136,500.00p 137,750.00p 97
24/12/2020 138,000.00p 140,003.57p 136,500.00p 137,750.00p 97
23/12/2020 135,500.00p 139,500.00p 135,500.00p 137,500.00p 303
22/12/2020 137,000.00p 139,500.00p 134,140.00p 136,750.00p 94
21/12/2020 131,000.00p 137,800.00p 130,000.00p 135,500.00p 388
18/12/2020 134,000.00p 138,750.00p 134,000.00p 135,000.00p 150
17/12/2020 137,000.00p 139,735.72p 133,500.00p 136,500.00p 182

*Close Price adjusted for both dividends and splits