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
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
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

*Close Price adjusted for both dividends and splits