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
16/12/2020 131,500.00p 136,500.00p 131,500.00p 134,750.00p 177
15/12/2020 131,000.00p 138,500.00p 130,650.00p 131,500.00p 152
14/12/2020 134,500.00p 134,955.00p 130,500.00p 131,750.00p 201
11/12/2020 130,500.00p 133,115.00p 130,500.00p 132,000.00p 105
10/12/2020 133,500.00p 133,500.00p 130,500.00p 131,750.00p 520
09/12/2020 131,000.00p 133,000.00p 130,000.00p 130,500.00p 67
08/12/2020 131,500.00p 134,000.00p 130,000.00p 132,500.00p 458
07/12/2020 130,500.00p 136,000.00p 130,000.00p 131,750.00p 489
04/12/2020 132,000.00p 133,000.00p 130,000.00p 131,250.00p 388
03/12/2020 133,000.00p 133,000.00p 130,500.00p 131,250.00p 195
02/12/2020 132,500.00p 132,500.00p 130,000.00p 131,750.00p 198
01/12/2020 131,000.00p 133,500.00p 130,102.00p 131,250.00p 316
30/11/2020 131,500.00p 132,500.00p 128,800.00p 130,500.00p 297
27/11/2020 132,000.00p 133,000.00p 130,000.00p 133,000.00p 235
26/11/2020 131,500.00p 131,500.00p 129,000.00p 130,750.00p 228
25/11/2020 130,000.00p 133,500.00p 130,000.00p 130,750.00p 448
24/11/2020 133,000.00p 134,500.00p 130,000.00p 130,000.00p 329
23/11/2020 134,000.00p 135,500.00p 130,020.00p 132,000.00p 480
20/11/2020 133,000.00p 133,000.00p 130,000.00p 132,500.00p 218
19/11/2020 135,000.00p 135,000.00p 130,000.00p 130,250.00p 345
18/11/2020 134,000.00p 138,000.00p 131,682.78p 133,250.00p 272
17/11/2020 130,500.00p 139,000.00p 130,000.00p 130,000.00p 635
16/11/2020 126,500.00p 137,000.00p 124,150.00p 130,000.00p 768
13/11/2020 124,500.00p 130,000.00p 123,500.00p 125,500.00p 327
12/11/2020 129,000.00p 130,000.00p 122,000.00p 125,000.00p 318
10/11/2020 120,000.00p 128,000.00p 119,500.00p 121,750.00p 574
09/11/2020 116,500.00p 126,000.00p 116,350.00p 120,250.00p 1261
06/11/2020 117,500.00p 122,000.00p 115,500.00p 117,250.00p 191
05/11/2020 117,000.00p 123,000.00p 115,000.00p 115,000.00p 325
04/11/2020 112,000.00p 119,500.00p 111,960.00p 116,000.00p 556
03/11/2020 107,500.00p 115,772.50p 106,500.00p 112,500.00p 1637
02/11/2020 105,500.00p 109,978.00p 105,000.00p 108,500.00p 440
30/10/2020 107,500.00p 112,340.00p 107,045.00p 107,750.00p 156
29/10/2020 108,000.00p 113,000.00p 107,550.00p 109,000.00p 302
28/10/2020 111,000.00p 114,860.00p 107,500.00p 109,000.00p 512
27/10/2020 114,500.00p 116,280.00p 112,000.00p 112,000.00p 164
26/10/2020 115,000.00p 119,000.00p 114,500.00p 115,000.00p 276
23/10/2020 116,000.00p 119,000.00p 112,400.00p 117,000.00p 103
22/10/2020 113,000.00p 116,500.00p 113,000.00p 113,750.00p 289
21/10/2020 116,500.00p 117,000.00p 112,426.00p 116,000.00p 312
20/10/2020 114,500.00p 116,500.00p 112,060.00p 115,500.00p 249
19/10/2020 109,000.00p 115,000.00p 108,076.82p 113,250.00p 522
16/10/2020 112,000.00p 112,954.00p 108,000.00p 109,000.00p 760
15/10/2020 113,000.00p 115,725.00p 109,350.00p 109,500.00p 279
14/10/2020 116,500.00p 118,500.00p 112,750.00p 112,750.00p 289
13/10/2020 118,000.00p 118,225.00p 112,750.00p 113,500.00p 366
12/10/2020 116,000.00p 121,675.00p 116,000.00p 116,750.00p 412
09/10/2020 120,000.00p 124,000.00p 115,995.00p 120,500.00p 226
08/10/2020 121,500.00p 122,500.00p 119,316.33p 119,500.00p 354
07/10/2020 118,500.00p 121,500.00p 114,570.00p 120,750.00p 455
06/10/2020 119,500.00p 121,425.00p 111,500.00p 113,500.00p 154
05/10/2020 115,000.00p 119,500.00p 111,660.00p 118,250.00p 297
02/10/2020 114,500.00p 115,000.00p 111,000.00p 115,000.00p 204
01/10/2020 111,500.00p 117,325.00p 111,000.00p 111,500.00p 114
30/09/2020 117,500.00p 117,500.00p 112,500.00p 115,500.00p 185
29/09/2020 117,500.00p 118,000.00p 114,860.00p 115,500.00p 206
28/09/2020 115,500.00p 117,975.00p 113,000.00p 115,000.00p 134
25/09/2020 116,500.00p 120,420.00p 112,500.00p 113,750.00p 170
24/09/2020 112,500.00p 116,500.00p 112,500.00p 113,750.00p 373
23/09/2020 112,500.00p 117,000.00p 112,500.00p 114,250.00p 229
22/09/2020 110,500.00p 114,500.00p 110,500.00p 112,000.00p 93
21/09/2020 112,500.00p 115,520.00p 111,000.00p 112,000.00p 254
18/09/2020 119,000.00p 122,415.00p 112,500.00p 117,500.00p 230
17/09/2020 115,500.00p 118,000.00p 114,500.00p 115,500.00p 43
16/09/2020 118,500.00p 123,000.00p 114,000.00p 114,000.00p 118
15/09/2020 122,500.00p 123,000.00p 115,360.00p 118,500.00p 201
14/09/2020 122,000.00p 122,500.00p 116,050.00p 118,000.00p 286
11/09/2020 121,000.00p 122,000.00p 118,000.00p 119,000.00p 320
10/09/2020 110,500.00p 121,000.00p 110,500.00p 119,250.00p 335
09/09/2020 116,500.00p 117,000.00p 109,075.00p 115,250.00p 224
08/09/2020 111,500.00p 115,000.00p 108,500.00p 112,000.00p 167
07/09/2020 111,000.00p 116,500.00p 110,000.00p 113,750.00p 199
04/09/2020 111,000.00p 114,000.00p 110,000.00p 112,250.00p 136
03/09/2020 111,000.00p 112,990.00p 110,000.00p 112,500.00p 208
02/09/2020 111,000.00p 114,000.00p 110,200.00p 112,000.00p 258
01/09/2020 112,500.00p 113,622.50p 109,385.00p 111,000.00p 205
31/08/2020 109,000.00p 112,500.00p 107,000.00p 109,000.00p 272
28/08/2020 109,000.00p 112,500.00p 107,000.00p 109,000.00p 272
27/08/2020 110,000.00p 110,000.00p 106,500.00p 108,000.00p 174
26/08/2020 109,000.00p 111,500.00p 103,710.00p 108,000.00p 578
25/08/2020 113,000.00p 113,000.00p 109,000.00p 109,750.00p 349
24/08/2020 109,500.00p 113,060.00p 107,831.25p 111,000.00p 211
21/08/2020 110,000.00p 114,450.00p 109,000.00p 110,500.00p 269
20/08/2020 114,000.00p 126,299.50p 109,055.00p 110,500.00p 198
19/08/2020 117,000.00p 117,500.00p 95,000.00p 113,750.00p 494
18/08/2020 118,000.00p 120,000.00p 113,720.00p 114,750.00p 181
17/08/2020 118,500.00p 120,880.00p 114,000.00p 118,000.00p 245
14/08/2020 120,000.00p 120,270.00p 114,000.00p 117,500.00p 215
13/08/2020 117,500.00p 122,000.00p 114,720.00p 118,250.00p 81
12/08/2020 117,500.00p 122,500.00p 116,325.00p 119,250.00p 180
11/08/2020 119,500.00p 121,750.00p 115,850.00p 119,250.00p 236
10/08/2020 119,500.00p 122,500.00p 114,000.00p 119,750.00p 222
07/08/2020 118,000.00p 119,500.00p 114,000.00p 117,250.00p 286
06/08/2020 117,000.00p 120,000.00p 115,000.00p 117,500.00p 95
05/08/2020 118,000.00p 120,437.50p 115,000.00p 118,500.00p 143
04/08/2020 117,000.00p 122,500.00p 116,060.00p 119,000.00p 168
03/08/2020 112,500.00p 122,500.00p 112,500.00p 119,750.00p 254
31/07/2020 115,000.00p 119,568.01p 113,500.00p 117,000.00p 123
30/07/2020 119,000.00p 119,820.00p 114,500.00p 118,500.00p 88
29/07/2020 119,000.00p 122,765.00p 115,000.00p 119,000.00p 118
28/07/2020 117,000.00p 122,345.00p 116,500.00p 120,500.00p 84
27/07/2020 120,000.00p 123,500.00p 116,500.00p 118,750.00p 424
24/07/2020 117,500.00p 123,500.00p 117,500.00p 121,250.00p 236
23/07/2020 120,000.00p 124,000.00p 117,495.00p 124,000.00p 163
22/07/2020 120,000.00p 121,000.00p 117,925.00p 120,250.00p 164
21/07/2020 119,500.00p 123,950.00p 119,500.00p 120,000.00p 139
20/07/2020 119,500.00p 119,500.00p 117,000.00p 118,000.00p 109
17/07/2020 121,000.00p 121,000.00p 117,000.00p 118,000.00p 112
16/07/2020 122,000.00p 122,720.00p 119,500.00p 120,000.00p 82
15/07/2020 121,000.00p 124,000.00p 118,440.00p 123,250.00p 128
14/07/2020 120,000.00p 121,500.00p 117,550.00p 118,750.00p 61
13/07/2020 120,000.00p 124,000.00p 119,800.00p 123,000.00p 440
10/07/2020 121,000.00p 122,000.00p 117,000.00p 120,500.00p 199
09/07/2020 116,000.00p 122,077.50p 115,555.00p 121,000.00p 129
08/07/2020 120,000.00p 123,437.50p 118,575.00p 120,750.00p 319
07/07/2020 123,000.00p 123,000.00p 117,415.00p 120,000.00p 279
06/07/2020 123,000.00p 124,500.00p 120,000.00p 123,000.00p 600
03/07/2020 116,000.00p 126,935.00p 116,000.00p 123,000.00p 669
02/07/2020 120,000.00p 122,228.75p 118,040.00p 122,000.00p 235
01/07/2020 120,000.00p 122,500.00p 117,000.00p 120,000.00p 234
30/06/2020 120,000.00p 124,320.00p 115,500.00p 120,000.00p 181
29/06/2020 120,000.00p 120,000.00p 114,605.00p 120,000.00p 106
26/06/2020 119,000.00p 121,000.00p 116,000.00p 120,000.00p 353
25/06/2020 113,000.00p 119,000.00p 110,000.00p 119,000.00p 184
24/06/2020 117,000.00p 121,000.00p 114,560.00p 117,500.00p 149
23/06/2020 114,500.00p 119,440.00p 113,311.67p 119,000.00p 331
22/06/2020 120,500.00p 120,500.00p 113,500.00p 117,500.00p 197
19/06/2020 120,000.00p 120,500.00p 117,000.00p 119,500.00p 520
18/06/2020 123,000.00p 127,565.00p 118,500.00p 119,500.00p 164
17/06/2020 125,000.00p 125,000.00p 119,880.00p 122,000.00p 119
16/06/2020 121,500.00p 125,650.00p 120,000.00p 123,000.00p 358
15/06/2020 120,500.00p 122,080.00p 117,500.00p 119,750.00p 194
12/06/2020 108,000.00p 122,000.00p 108,000.00p 119,000.00p 460
11/06/2020 115,000.00p 117,000.00p 107,360.00p 113,500.00p 238
10/06/2020 119,000.00p 119,000.00p 115,680.00p 117,500.00p 161
09/06/2020 121,500.00p 123,000.00p 112,000.00p 115,250.00p 189
08/06/2020 121,000.00p 123,400.00p 116,917.00p 120,750.00p 346
05/06/2020 117,000.00p 122,500.00p 117,000.00p 120,750.00p 249
04/06/2020 121,500.00p 123,000.00p 116,500.00p 116,500.00p 317
03/06/2020 125,500.00p 125,500.00p 117,045.00p 120,250.00p 357
02/06/2020 124,000.00p 124,000.00p 118,500.00p 121,000.00p 131
01/06/2020 117,000.00p 124,000.00p 113,055.00p 121,750.00p 368
01/06/2020 117,000.00p 124,000.00p 113,055.00p 121,750.00p 368
01/06/2020 117,000.00p 124,000.00p 113,055.00p 121,750.00p 368
01/06/2020 117,000.00p 124,000.00p 113,055.00p 121,750.00p 368
29/05/2020 119,000.00p 122,340.00p 111,605.00p 114,750.00p 265
28/05/2020 123,500.00p 124,000.00p 118,000.00p 119,750.00p 197
27/05/2020 125,000.00p 127,500.00p 120,020.00p 122,250.00p 255
26/05/2020 120,500.00p 125,500.00p 117,570.00p 123,000.00p 331
25/05/2020 120,500.00p 120,500.00p 114,560.00p 119,500.00p 119
22/05/2020 120,500.00p 120,500.00p 114,560.00p 119,500.00p 119
21/05/2020 120,000.00p 120,500.00p 115,500.00p 119,750.00p 102
20/05/2020 120,500.00p 123,500.00p 116,412.15p 117,250.00p 172
19/05/2020 121,500.00p 124,000.00p 116,500.00p 120,000.00p 537
18/05/2020 113,000.00p 122,000.00p 112,016.00p 119,000.00p 479
15/05/2020 111,000.00p 113,000.00p 110,135.00p 112,000.00p 125
14/05/2020 112,000.00p 112,000.00p 105,000.00p 108,750.00p 248
13/05/2020 112,500.00p 117,500.00p 111,100.00p 114,500.00p 137
12/05/2020 115,500.00p 118,000.00p 111,160.00p 116,750.00p 325
11/05/2020 120,000.00p 122,000.00p 117,000.00p 118,500.00p 105
08/05/2020 122,000.00p 126,500.00p 116,500.00p 122,000.00p 387
07/05/2020 122,000.00p 126,500.00p 116,500.00p 122,000.00p 387
06/05/2020 123,000.00p 123,000.00p 118,545.00p 120,750.00p 131
05/05/2020 117,500.00p 123,598.50p 114,500.00p 122,000.00p 370
04/05/2020 111,000.00p 118,000.00p 109,500.00p 115,750.00p 244
01/05/2020 112,000.00p 115,720.00p 111,250.00p 112,500.00p 159
30/04/2020 118,500.00p 120,485.00p 112,000.00p 117,000.00p 277
29/04/2020 114,000.00p 119,270.00p 112,285.00p 116,000.00p 353
28/04/2020 115,000.00p 115,000.00p 110,257.78p 112,250.00p 273
27/04/2020 115,000.00p 117,500.00p 111,500.00p 113,250.00p 302
24/04/2020 110,500.00p 114,500.00p 110,000.00p 114,500.00p 146
23/04/2020 112,500.00p 115,100.00p 110,500.00p 113,500.00p 149
22/04/2020 109,500.00p 116,000.00p 107,550.00p 116,000.00p 116
21/04/2020 116,000.00p 116,000.00p 105,500.00p 107,000.00p 311
20/04/2020 112,000.00p 118,500.00p 108,000.00p 118,500.00p 262
17/04/2020 114,500.00p 115,500.00p 107,000.00p 111,750.00p 356
16/04/2020 110,000.00p 116,563.12p 105,500.00p 109,750.00p 233
15/04/2020 115,500.00p 121,350.00p 98,278.00p 107,500.00p 497
14/04/2020 121,500.00p 124,795.72p 114,500.00p 118,750.00p 520
09/04/2020 120,000.00p 123,500.00p 115,500.00p 120,750.00p 338
08/04/2020 124,000.00p 125,500.00p 111,700.00p 118,000.00p 486
07/04/2020 122,000.00p 130,000.00p 118,715.00p 124,500.00p 682
06/04/2020 116,000.00p 124,000.00p 112,655.00p 121,250.00p 394
03/04/2020 111,000.00p 114,000.00p 106,930.00p 110,500.00p 303
02/04/2020 109,000.00p 111,000.00p 104,500.00p 108,500.00p 399
01/04/2020 115,000.00p 115,000.00p 104,105.00p 106,000.00p 206
31/03/2020 104,000.00p 111,375.00p 102,260.00p 106,000.00p 333
30/03/2020 100,000.00p 104,000.00p 97,500.00p 101,000.00p 303
27/03/2020 100,500.00p 104,500.00p 98,000.00p 100,000.00p 337
26/03/2020 102,000.00p 105,000.00p 96,660.00p 102,500.00p 340
25/03/2020 96,000.00p 102,466.66p 95,920.00p 102,000.00p 334
24/03/2020 88,000.00p 96,000.00p 87,560.00p 94,000.00p 410
23/03/2020 85,000.00p 92,300.00p 76,000.00p 84,600.00p 313
20/03/2020 85,000.00p 100,000.00p 80,000.00p 100,000.00p 516
19/03/2020 76,200.00p 86,000.00p 74,000.00p 86,000.00p 587
18/03/2020 85,000.00p 87,800.00p 77,933.33p 81,500.00p 829
17/03/2020 84,200.00p 89,000.00p 80,000.00p 88,000.00p 363
16/03/2020 94,000.00p 94,945.00p 80,680.00p 86,000.00p 1368
13/03/2020 94,200.00p 102,520.00p 94,000.00p 94,000.00p 396
12/03/2020 101,500.00p 103,500.00p 94,228.00p 95,000.00p 560

*Close Price adjusted for both dividends and splits