Witan Ord (WTAN.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM GMT
Time Period:
Dec 02, 2022 - Dec 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 227.00 | 228.50 | 225.43 | 227.50 | 227.50 | 443,605 |
| Nov 30, 2023 | 226.00 | 227.50 | 225.50 | 227.00 | 227.00 | 646,895 |
| Nov 29, 2023 | 225.50 | 227.50 | 224.00 | 227.00 | 227.00 | 441,561 |
| Nov 28, 2023 | 227.00 | 228.48 | 226.00 | 226.00 | 226.00 | 567,595 |
| Nov 27, 2023 | 228.00 | 229.50 | 226.50 | 227.50 | 227.50 | 440,145 |
| Nov 24, 2023 | 228.50 | 229.02 | 227.23 | 228.50 | 228.50 | 403,945 |
| Nov 23, 2023 | 227.00 | 231.00 | 227.00 | 229.00 | 229.00 | 435,508 |
| Nov 23, 2023 | 0.0145 Dividend | |||||
| Nov 22, 2023 | 228.50 | 230.50 | 227.00 | 230.00 | 229.99 | 706,025 |
| Nov 21, 2023 | 230.00 | 230.15 | 227.50 | 228.00 | 227.99 | 539,945 |
| Nov 20, 2023 | 230.00 | 232.50 | 229.50 | 230.50 | 230.49 | 747,841 |
| Nov 17, 2023 | 230.50 | 231.50 | 230.00 | 230.50 | 230.49 | 708,606 |
| Nov 16, 2023 | 227.00 | 230.00 | 227.00 | 229.50 | 229.49 | 493,677 |
| Nov 15, 2023 | 229.50 | 232.00 | 227.50 | 232.00 | 231.99 | 891,074 |
| Nov 14, 2023 | 225.50 | 229.00 | 225.12 | 229.00 | 228.99 | 898,688 |
| Nov 13, 2023 | 222.00 | 226.00 | 222.00 | 226.00 | 225.99 | 410,732 |
| Nov 10, 2023 | 223.00 | 225.21 | 222.18 | 224.00 | 223.99 | 617,954 |
| Nov 09, 2023 | 223.00 | 226.00 | 222.18 | 226.00 | 225.99 | 430,562 |
| Nov 08, 2023 | 218.00 | 224.50 | 218.00 | 224.00 | 223.99 | 752,899 |
| Nov 07, 2023 | 221.00 | 222.68 | 219.38 | 221.50 | 221.49 | 732,234 |
| Nov 06, 2023 | 222.00 | 222.99 | 221.41 | 222.00 | 221.99 | 516,061 |
| Nov 03, 2023 | 222.00 | 222.00 | 218.50 | 222.00 | 221.99 | 707,426 |
| Nov 02, 2023 | 217.00 | 220.00 | 215.68 | 220.00 | 219.99 | 837,410 |
| Nov 01, 2023 | 213.00 | 215.00 | 212.00 | 214.00 | 213.99 | 728,275 |
| Oct 31, 2023 | 213.00 | 214.00 | 210.93 | 214.00 | 213.99 | 774,199 |
| Oct 30, 2023 | 210.50 | 213.20 | 209.00 | 212.00 | 211.99 | 922,242 |
| Oct 27, 2023 | 213.00 | 214.00 | 210.50 | 210.50 | 210.49 | 357,371 |
| Oct 26, 2023 | 212.00 | 213.75 | 211.52 | 212.50 | 212.49 | 453,207 |
| Oct 25, 2023 | 214.00 | 216.50 | 213.00 | 215.50 | 215.49 | 815,141 |
| Oct 24, 2023 | 213.50 | 217.50 | 213.00 | 216.00 | 215.99 | 517,327 |
| Oct 23, 2023 | 216.50 | 217.90 | 214.30 | 215.00 | 214.99 | 466,325 |
| Oct 20, 2023 | 217.00 | 219.90 | 216.50 | 216.50 | 216.49 | 720,741 |
| Oct 19, 2023 | 220.50 | 221.50 | 218.50 | 221.00 | 220.99 | 486,110 |
| Oct 18, 2023 | 222.00 | 223.00 | 221.07 | 222.50 | 222.49 | 518,416 |
| Oct 17, 2023 | 221.50 | 224.00 | 221.00 | 224.00 | 223.99 | 472,381 |
| Oct 16, 2023 | 223.50 | 223.50 | 220.95 | 223.00 | 222.99 | 447,532 |
| Oct 13, 2023 | 224.50 | 224.50 | 221.41 | 221.50 | 221.49 | 661,565 |
| Oct 12, 2023 | 221.00 | 225.00 | 221.00 | 224.00 | 223.99 | 419,512 |
| Oct 11, 2023 | 219.50 | 223.05 | 219.50 | 222.00 | 221.99 | 799,843 |
| Oct 10, 2023 | 222.50 | 223.50 | 218.71 | 223.50 | 223.49 | 725,869 |
| Oct 09, 2023 | 219.50 | 221.00 | 218.50 | 219.50 | 219.49 | 612,252 |
| Oct 06, 2023 | 220.00 | 220.85 | 216.50 | 219.00 | 218.99 | 511,376 |
| Oct 05, 2023 | 219.00 | 222.00 | 218.49 | 219.50 | 219.49 | 352,347 |
| Oct 04, 2023 | 219.50 | 222.00 | 218.00 | 218.00 | 217.99 | 619,715 |
| Oct 03, 2023 | 221.00 | 222.88 | 220.00 | 220.00 | 219.99 | 534,648 |
| Oct 02, 2023 | 225.00 | 225.50 | 221.50 | 221.50 | 221.49 | 510,094 |
| Sept 29, 2023 | 224.00 | 224.67 | 223.00 | 223.50 | 223.49 | 374,628 |
| Sept 28, 2023 | 225.00 | 225.00 | 222.00 | 222.00 | 221.99 | 785,126 |
| Sept 27, 2023 | 225.50 | 225.50 | 223.50 | 223.50 | 223.49 | 515,713 |
| Sept 26, 2023 | 226.00 | 227.00 | 224.00 | 225.50 | 225.49 | 400,148 |
| Sept 25, 2023 | 228.00 | 228.00 | 224.50 | 225.50 | 225.49 | 824,100 |
| Sept 22, 2023 | 228.00 | 228.50 | 226.75 | 227.50 | 227.49 | 918,601 |
| Sept 21, 2023 | 229.00 | 229.50 | 227.58 | 229.00 | 228.99 | 1,047,941 |
| Sept 20, 2023 | 230.50 | 231.00 | 228.00 | 230.00 | 229.99 | 592,257 |
| Sept 19, 2023 | 228.50 | 231.00 | 228.50 | 228.50 | 228.49 | 828,529 |
| Sept 18, 2023 | 230.00 | 232.00 | 227.95 | 229.50 | 229.49 | 936,252 |
| Sept 15, 2023 | 230.00 | 233.00 | 228.75 | 233.00 | 232.99 | 2,497,396 |
| Sept 14, 2023 | 221.00 | 230.50 | 221.00 | 230.50 | 230.49 | 1,320,850 |
| Sept 13, 2023 | 222.50 | 224.50 | 221.81 | 224.00 | 223.99 | 927,377 |
| Sept 12, 2023 | 223.00 | 224.00 | 222.31 | 223.50 | 223.49 | 906,403 |
| Sept 11, 2023 | 221.00 | 224.00 | 221.00 | 223.00 | 222.99 | 612,674 |
| Sept 08, 2023 | 222.50 | 224.00 | 222.00 | 223.00 | 222.99 | 315,050 |
| Sept 07, 2023 | 223.50 | 224.00 | 221.74 | 223.50 | 223.49 | 496,468 |
| Sept 06, 2023 | 220.50 | 224.23 | 220.50 | 223.50 | 223.49 | 584,157 |
| Sept 05, 2023 | 222.00 | 225.00 | 221.50 | 224.00 | 223.99 | 629,499 |
| Sept 04, 2023 | 223.00 | 226.00 | 222.00 | 224.00 | 223.99 | 755,297 |
| Sept 01, 2023 | 222.50 | 224.50 | 222.00 | 223.00 | 222.99 | 546,697 |
| Aug 31, 2023 | 222.00 | 225.50 | 222.00 | 224.00 | 223.99 | 1,226,138 |
| Aug 30, 2023 | 224.00 | 224.25 | 222.50 | 223.50 | 223.49 | 934,446 |
| Aug 29, 2023 | 221.00 | 225.00 | 221.00 | 222.50 | 222.49 | 1,225,574 |
| Aug 25, 2023 | 220.00 | 221.00 | 218.83 | 219.50 | 219.49 | 615,152 |
| Aug 24, 2023 | 221.50 | 222.63 | 220.15 | 220.50 | 220.49 | 680,200 |
| Aug 24, 2023 | 0.0145 Dividend | |||||
| Aug 23, 2023 | 218.50 | 222.00 | 218.50 | 221.50 | 221.47 | 489,716 |
| Aug 22, 2023 | 219.50 | 221.00 | 218.50 | 219.00 | 218.97 | 935,509 |
| Aug 21, 2023 | 222.00 | 224.00 | 218.50 | 218.50 | 218.47 | 1,082,900 |
| Aug 18, 2023 | 222.00 | 222.00 | 219.73 | 221.00 | 220.97 | 560,792 |
| Aug 17, 2023 | 224.50 | 225.50 | 223.00 | 223.00 | 222.97 | 373,271 |
| Aug 16, 2023 | 219.00 | 227.28 | 219.00 | 226.00 | 225.97 | 648,017 |
| Aug 15, 2023 | 228.50 | 229.50 | 227.00 | 227.00 | 226.97 | 437,124 |
| Aug 14, 2023 | 229.50 | 230.50 | 228.12 | 229.50 | 229.47 | 363,723 |
| Aug 11, 2023 | 230.50 | 230.50 | 228.26 | 229.00 | 228.97 | 338,262 |
| Aug 10, 2023 | 231.00 | 232.60 | 230.00 | 230.50 | 230.47 | 873,297 |
| Aug 09, 2023 | 232.50 | 232.50 | 229.00 | 230.50 | 230.47 | 590,677 |
| Aug 08, 2023 | 228.50 | 230.10 | 228.50 | 229.50 | 229.47 | 377,646 |
| Aug 07, 2023 | 231.00 | 231.50 | 229.50 | 230.00 | 229.97 | 683,325 |
| Aug 04, 2023 | 228.50 | 232.65 | 228.50 | 230.50 | 230.47 | 779,108 |
| Aug 03, 2023 | 230.50 | 231.24 | 229.50 | 230.50 | 230.47 | 451,297 |
| Aug 02, 2023 | 231.50 | 233.24 | 229.50 | 231.50 | 231.47 | 640,375 |
| Aug 01, 2023 | 234.50 | 237.00 | 233.00 | 234.00 | 233.97 | 1,227,861 |
| Jul 31, 2023 | 232.00 | 236.00 | 232.00 | 235.00 | 234.97 | 1,063,088 |
| Jul 28, 2023 | 233.50 | 234.00 | 232.05 | 234.00 | 233.97 | 1,052,909 |
| Jul 27, 2023 | 231.50 | 234.39 | 231.50 | 234.00 | 233.97 | 679,976 |
| Jul 26, 2023 | 232.00 | 232.43 | 231.00 | 232.00 | 231.97 | 490,142 |
| Jul 25, 2023 | 233.00 | 234.50 | 231.00 | 232.00 | 231.97 | 611,258 |
| Jul 24, 2023 | 232.00 | 233.50 | 230.70 | 233.00 | 232.97 | 533,490 |
| Jul 21, 2023 | 231.50 | 234.00 | 231.41 | 233.00 | 232.97 | 430,119 |
| Jul 20, 2023 | 232.00 | 234.00 | 230.30 | 234.00 | 233.97 | 564,727 |
| Jul 19, 2023 | 227.00 | 233.50 | 227.00 | 233.00 | 232.97 | 931,419 |
| Jul 18, 2023 | 224.00 | 226.75 | 223.38 | 226.50 | 226.47 | 757,594 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.