Witan Ord (WIT.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:00PM BST
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | - | - | - | - | - | - |
| May 20, 2024 | 265.50 | 269.50 | 265.50 | 269.50 | 269.50 | 10,431 |
| May 17, 2024 | 267.50 | 267.50 | 267.50 | 267.50 | 267.50 | - |
| May 16, 2024 | 267.25 | 267.50 | 267.25 | 267.50 | 267.50 | 7,150 |
| May 16, 2024 | 1.51 Dividend | |||||
| May 15, 2024 | 267.50 | 269.00 | 267.50 | 269.00 | 267.49 | 13,239 |
| May 14, 2024 | 266.00 | 266.50 | 266.00 | 266.50 | 265.00 | 7,424 |
| May 13, 2024 | 267.25 | 267.25 | 265.75 | 265.75 | 264.26 | 686 |
| May 10, 2024 | 266.00 | 266.50 | 265.50 | 265.50 | 264.01 | 4,468 |
| May 09, 2024 | 264.25 | 264.50 | 263.25 | 263.25 | 261.77 | 399 |
| May 08, 2024 | 263.00 | 263.25 | 263.00 | 263.25 | 261.77 | 694 |
| May 07, 2024 | 264.50 | 264.50 | 263.00 | 263.00 | 261.52 | 2,123 |
| May 03, 2024 | 258.50 | 261.75 | 258.50 | 261.75 | 260.28 | 6,431 |
| May 02, 2024 | 255.50 | 257.75 | 255.50 | 257.75 | 256.30 | 7,697 |
| May 01, 2024 | 254.25 | 255.25 | 254.25 | 255.25 | 253.82 | 1,909 |
| Apr 30, 2024 | 255.75 | 255.75 | 255.25 | 255.75 | 254.31 | 10,717 |
| Apr 29, 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 253.57 | 7,865 |
| Apr 26, 2024 | 251.50 | 251.75 | 251.50 | 251.50 | 250.09 | 2,998 |
| Apr 25, 2024 | 249.25 | 250.00 | 249.00 | 249.00 | 247.60 | 16,520 |
| Apr 24, 2024 | 251.00 | 252.50 | 250.75 | 250.75 | 249.34 | 415 |
| Apr 23, 2024 | 250.50 | 251.50 | 250.50 | 251.50 | 250.09 | 8,043 |
| Apr 22, 2024 | 249.75 | 249.75 | 249.50 | 249.50 | 248.10 | 12 |
| Apr 19, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.61 | - |
| Apr 18, 2024 | 247.50 | 248.00 | 247.50 | 248.00 | 246.61 | 5,002 |
| Apr 17, 2024 | 247.50 | 247.50 | 247.50 | 247.50 | 246.11 | - |
| Apr 16, 2024 | 248.75 | 248.75 | 246.50 | 247.50 | 246.11 | 10,982 |
| Apr 15, 2024 | 252.25 | 252.25 | 252.25 | 252.25 | 250.83 | 180 |
| Apr 12, 2024 | 253.50 | 253.75 | 252.00 | 252.00 | 250.59 | 5,507 |
| Apr 11, 2024 | 249.50 | 251.00 | 249.00 | 251.00 | 249.59 | 1,643 |
| Apr 10, 2024 | 250.00 | 250.00 | 248.50 | 249.50 | 248.10 | 1,511 |
| Apr 09, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.60 | - |
| Apr 08, 2024 | 247.00 | 249.50 | 247.00 | 249.00 | 247.60 | 3,884 |
| Apr 05, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.11 | - |
| Apr 04, 2024 | 248.50 | 248.50 | 248.50 | 248.50 | 247.11 | - |
| Apr 03, 2024 | 247.75 | 248.50 | 247.50 | 248.50 | 247.11 | 5,359 |
| Apr 02, 2024 | 249.50 | 249.50 | 248.00 | 248.00 | 246.61 | 621 |
| Mar 28, 2024 | 249.50 | 250.00 | 249.50 | 250.00 | 248.60 | 1,924 |
| Mar 27, 2024 | 248.00 | 248.00 | 248.00 | 248.00 | 246.61 | 1,805 |
| Mar 26, 2024 | 248.00 | 249.00 | 248.00 | 249.00 | 247.60 | 9,918 |
| Mar 25, 2024 | 248.00 | 248.25 | 248.00 | 248.25 | 246.86 | 11,541 |
| Mar 22, 2024 | 248.25 | 249.00 | 248.25 | 248.75 | 247.35 | 10,465 |
| Mar 21, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.63 | - |
| Mar 20, 2024 | 243.50 | 244.00 | 243.50 | 244.00 | 242.63 | 4,262 |
| Mar 19, 2024 | 244.00 | 244.00 | 244.00 | 244.00 | 242.63 | 1 |
| Mar 18, 2024 | 242.00 | 243.50 | 241.50 | 243.50 | 242.13 | 4,552 |
| Mar 15, 2024 | 242.00 | 242.00 | 242.00 | 242.00 | 240.64 | 6,426 |
| Mar 14, 2024 | 243.75 | 243.75 | 242.00 | 242.00 | 240.64 | 10,127 |
| Mar 13, 2024 | 243.00 | 244.50 | 243.00 | 244.00 | 242.63 | 5,782 |
| Mar 12, 2024 | 241.50 | 241.50 | 241.50 | 241.50 | 240.14 | - |
| Mar 11, 2024 | 242.25 | 242.25 | 241.50 | 241.50 | 240.14 | 646 |
| Mar 08, 2024 | 243.25 | 243.25 | 243.00 | 243.25 | 241.88 | 3,007 |
| Mar 07, 2024 | 243.00 | 244.00 | 243.00 | 244.00 | 242.63 | 5,567 |
| Mar 06, 2024 | 243.00 | 243.00 | 243.00 | 243.00 | 241.64 | 460 |
| Mar 05, 2024 | 242.50 | 242.50 | 241.00 | 241.50 | 240.14 | 8,239 |
| Mar 04, 2024 | 242.50 | 242.50 | 242.00 | 242.00 | 240.64 | 3,162 |
| Mar 01, 2024 | 242.50 | 243.00 | 242.00 | 242.00 | 240.64 | 7,096 |
| Feb 29, 2024 | 240.50 | 241.00 | 240.50 | 241.00 | 239.65 | 7,810 |
| Feb 28, 2024 | 240.75 | 240.75 | 240.00 | 240.00 | 238.65 | 1,169 |
| Feb 27, 2024 | 241.75 | 242.00 | 241.50 | 242.00 | 240.64 | 5,952 |
| Feb 26, 2024 | 241.00 | 241.75 | 241.00 | 241.75 | 240.39 | 6,194 |
| Feb 23, 2024 | 241.00 | 242.00 | 241.00 | 242.00 | 240.64 | 2,553 |
| Feb 22, 2024 | 235.50 | 241.75 | 235.50 | 241.50 | 240.14 | 3,796 |
| Feb 22, 2024 | 1.69 Dividend | |||||
| Feb 21, 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 236.97 | 2 |
| Feb 20, 2024 | 240.00 | 240.50 | 238.50 | 238.50 | 235.49 | 3,211 |
| Feb 19, 2024 | 239.50 | 241.00 | 238.50 | 241.00 | 237.96 | 7,755 |
| Feb 16, 2024 | 241.00 | 242.00 | 241.00 | 241.00 | 237.96 | 1,434 |
| Feb 15, 2024 | 239.50 | 240.00 | 239.50 | 240.00 | 236.97 | 5 |
| Feb 14, 2024 | 236.00 | 239.00 | 236.00 | 238.50 | 235.49 | 10,880 |
| Feb 13, 2024 | 239.00 | 239.00 | 235.50 | 237.00 | 234.01 | 4,926 |
| Feb 12, 2024 | 240.00 | 240.50 | 239.50 | 239.50 | 236.48 | 3,938 |
| Feb 09, 2024 | 238.00 | 238.50 | 238.00 | 238.50 | 235.49 | 1,751 |
| Feb 08, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 234.50 | - |
| Feb 07, 2024 | 237.50 | 237.50 | 237.50 | 237.50 | 234.50 | - |
| Feb 06, 2024 | 236.50 | 237.50 | 236.00 | 237.50 | 234.50 | 5,564 |
| Feb 05, 2024 | 235.50 | 235.50 | 235.50 | 235.50 | 232.53 | - |
| Feb 02, 2024 | 235.00 | 235.50 | 235.00 | 235.50 | 232.53 | 2,274 |
| Feb 01, 2024 | 234.50 | 235.50 | 233.00 | 233.00 | 230.06 | 2,396 |
| Jan 31, 2024 | 235.50 | 236.00 | 234.50 | 235.00 | 232.04 | 14,696 |
| Nov 23, 2023 | 1.45 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.