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
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
26/10/2022 99,200.00p 103,000.00p 98,200.00p 99,000.00p 124
25/10/2022 99,200.00p 101,000.00p 98,000.00p 101,000.00p 35
24/10/2022 101,500.00p 101,226.00p 97,600.00p 100,450.00p 70
21/10/2022 101,500.00p 113,581.67p 97,855.00p 99,600.00p 63
20/10/2022 97,600.00p 100,100.00p 97,400.00p 100,100.00p 35
19/10/2022 98,800.00p 99,700.00p 97,632.00p 98,800.00p 46
18/10/2022 97,800.00p 102,000.00p 97,730.00p 98,000.00p 246
17/10/2022 94,800.00p 100,000.00p 94,400.00p 97,400.00p 232
14/10/2022 95,000.00p 98,240.00p 95,000.00p 96,000.00p 151
13/10/2022 98,600.00p 101,355.00p 95,810.00p 97,200.00p 43
12/10/2022 97,200.00p 103,512.94p 95,967.14p 99,600.00p 110
11/10/2022 97,800.00p 99,200.00p 95,808.00p 99,200.00p 36
10/10/2022 99,000.00p 101,500.00p 96,800.00p 99,550.00p 76
07/10/2022 98,800.00p 99,200.00p 97,800.00p 98,600.00p 124
06/10/2022 99,200.00p 100,950.00p 97,800.00p 99,400.00p 66
05/10/2022 99,000.00p 100,000.00p 97,200.00p 97,400.00p 101
04/10/2022 97,000.00p 103,000.00p 97,000.00p 99,700.00p 229
03/10/2022 99,800.00p 99,800.00p 96,670.00p 97,800.00p 116
30/09/2022 96,600.00p 100,500.00p 96,600.00p 99,100.00p 64
29/09/2022 98,400.00p 103,093.75p 96,400.00p 98,450.00p 377
28/09/2022 99,200.00p 103,000.00p 96,400.00p 98,000.00p 183
27/09/2022 98,800.00p 102,000.00p 98,000.00p 98,000.00p 223
26/09/2022 97,000.00p 99,800.00p 96,410.00p 98,700.00p 240
23/09/2022 99,800.00p 99,976.00p 96,642.00p 97,500.00p 104
22/09/2022 99,000.00p 100,000.00p 96,796.00p 98,600.00p 178
21/09/2022 97,800.00p 101,000.00p 97,000.00p 99,100.00p 211
20/09/2022 98,400.00p 102,198.92p 98,400.00p 100,000.00p 129
19/09/2022 99,200.00p 102,968.00p 97,200.00p 100,500.00p 81
16/09/2022 99,200.00p 102,968.01p 97,200.00p 100,500.00p 81
15/09/2022 100,000.00p 102,500.00p 97,200.00p 99,500.00p 217
14/09/2022 99,200.00p 102,600.00p 97,600.00p 100,400.00p 274
13/09/2022 104,000.00p 107,000.00p 99,000.00p 101,000.00p 306
12/09/2022 109,500.00p 109,500.00p 102,980.00p 105,500.00p 109
09/09/2022 101,500.00p 111,000.00p 100,500.00p 107,500.00p 281
08/09/2022 98,000.00p 103,000.00p 96,698.89p 99,200.00p 212
07/09/2022 99,000.00p 102,000.00p 96,472.00p 101,000.00p 242
06/09/2022 102,000.00p 102,000.00p 96,600.00p 99,550.00p 160
05/09/2022 103,000.00p 103,000.00p 97,600.00p 101,000.00p 276
02/09/2022 102,500.00p 107,000.00p 97,251.00p 102,400.00p 264
01/09/2022 105,000.00p 110,530.00p 102,000.00p 106,000.00p 386
31/08/2022 106,000.00p 112,500.00p 108,315.00p 109,250.00p 44
30/08/2022 106,000.00p 111,400.00p 106,000.00p 109,250.00p 13
29/08/2022 112,500.00p 111,400.00p 109,250.00p 109,250.00p 14
26/08/2022 112,500.00p 111,400.00p 109,250.00p 109,250.00p 14
25/08/2022 112,500.00p 112,500.00p 109,250.00p 109,250.00p 24
24/08/2022 106,000.00p 108,000.00p 105,000.00p 108,000.00p 174
23/08/2022 106,500.00p 109,768.01p 105,000.00p 105,000.00p 150
22/08/2022 110,500.00p 113,020.00p 106,500.00p 111,250.00p 95
19/08/2022 115,000.00p 116,555.00p 109,000.00p 114,000.00p 140
18/08/2022 114,000.00p 118,650.00p 112,940.00p 114,500.00p 118
17/08/2022 124,000.00p 124,000.00p 115,000.00p 117,750.00p 125
16/08/2022 118,500.00p 124,000.00p 116,470.00p 121,000.00p 157
15/08/2022 125,000.00p 125,000.00p 109,352.94p 122,500.00p 109
12/08/2022 121,500.00p 125,180.00p 120,892.50p 121,000.00p 88
11/08/2022 123,000.00p 127,135.00p 121,000.00p 124,250.00p 221
10/08/2022 129,500.00p 130,500.00p 123,500.00p 128,250.00p 368
09/08/2022 120,000.00p 129,465.00p 120,000.00p 128,250.00p 303
08/08/2022 123,500.00p 124,500.00p 120,545.00p 122,500.00p 77
05/08/2022 121,000.00p 124,527.50p 119,000.00p 121,250.00p 97
04/08/2022 121,500.00p 130,500.00p 121,500.00p 124,250.00p 309
03/08/2022 124,000.00p 125,000.00p 121,384.62p 125,000.00p 195
02/08/2022 119,000.00p 123,000.00p 115,000.00p 120,500.00p 136
01/08/2022 117,000.00p 120,000.00p 112,176.50p 118,000.00p 203
29/07/2022 117,000.00p 117,300.00p 114,300.00p 116,500.00p 201
28/07/2022 114,500.00p 116,500.00p 109,500.00p 114,250.00p 220
27/07/2022 108,500.00p 113,600.00p 108,000.00p 112,250.00p 119
26/07/2022 110,000.00p 113,400.00p 105,514.83p 111,750.00p 124
25/07/2022 115,000.00p 116,000.00p 106,000.00p 111,000.00p 199
22/07/2022 105,500.00p 114,500.00p 105,500.00p 111,750.00p 126
21/07/2022 105,000.00p 110,000.00p 104,500.00p 109,500.00p 152
20/07/2022 105,000.00p 109,800.00p 105,000.00p 108,000.00p 102
19/07/2022 106,000.00p 108,260.00p 102,060.00p 107,000.00p 77
18/07/2022 104,000.00p 110,970.69p 105,500.00p 108,250.00p 74
15/07/2022 104,000.00p 111,000.00p 104,000.00p 106,500.00p 295
14/07/2022 102,500.00p 109,000.00p 102,500.00p 108,250.00p 106
13/07/2022 106,500.00p 111,000.00p 103,000.00p 105,750.00p 215
12/07/2022 108,000.00p 113,000.00p 105,500.00p 107,750.00p 93
11/07/2022 103,500.00p 113,000.00p 103,500.00p 111,250.00p 211
08/07/2022 98,600.00p 110,000.00p 98,600.00p 109,000.00p 270
07/07/2022 97,400.00p 103,470.00p 97,400.00p 101,750.00p 121
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

*Close Price adjusted for both dividends and splits