Canada markets open in 2 hours 5 minutes

Witan Investment Trust plc (WTAN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
215.50+0.50 (+0.23%)
As of 11:59AM BST. Market open.
Time Period:
Oct 06, 2021 - Oct 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 06, 2022214.50215.73213.15215.50215.5087,895
Oct 05, 2022214.00217.00212.49215.00215.00580,420
Oct 04, 2022207.00218.00207.00218.00218.00523,170
Oct 03, 2022208.00209.13204.00207.50207.50688,354
Sept 30, 2022203.50211.50203.50211.50211.501,269,964
Sept 29, 2022209.50214.00204.50205.50205.501,043,236
Sept 28, 2022214.00215.00209.00212.00212.001,070,630
Sept 27, 2022214.50219.00213.00213.00213.001,146,003
Sept 26, 2022217.50221.50213.38216.00216.00785,090
Sept 23, 2022217.00219.00214.50217.50217.50653,896
Sept 22, 2022217.00220.60215.50218.50218.50761,670
Sept 21, 2022218.50223.00216.15223.00223.00684,447
Sept 20, 2022219.50222.50216.00219.00219.00765,693
Sept 16, 2022219.00221.00216.50220.00220.001,048,236
Sept 15, 2022222.00222.00219.50220.50220.50780,957
Sept 14, 2022217.00219.75215.50219.00219.001,344,568
Sept 13, 2022223.00227.50219.50219.50219.501,192,245
Sept 12, 2022222.00225.50221.80225.50225.50985,457
Sept 09, 2022219.00223.00217.13222.50222.50762,022
Sept 08, 2022214.00219.50214.00218.50218.50939,649
Sept 07, 2022214.50217.00211.55217.00217.00672,316
Sept 06, 2022214.50216.50213.00215.00215.00978,648
Sept 05, 2022216.50218.50214.00215.50215.50864,558
Sept 02, 2022214.00220.50214.00220.50220.50842,778
Sept 01, 2022218.00219.00213.72214.00214.00582,962
Aug 31, 2022219.00221.50217.72219.00219.00796,410
Aug 30, 2022225.00225.00218.50219.00219.001,107,869
Aug 26, 2022224.50224.82222.00222.00222.00908,974
Aug 25, 2022223.50225.00222.00224.00224.00870,631
Aug 25, 20221.4 Dividend
Aug 24, 2022222.50223.50219.18223.50222.101,028,944
Aug 23, 2022225.00227.02222.50222.50221.111,221,693
Aug 22, 2022228.50230.50225.51226.00224.58730,944
Aug 19, 2022230.50231.63229.20230.50229.06725,272
Aug 18, 2022229.50231.84229.00231.00229.55845,483
Aug 17, 2022233.00233.50229.50229.50228.06835,047
Aug 16, 2022236.00237.50233.50233.50232.041,366,493
Aug 15, 2022235.50236.50233.71236.50235.02480,236
Aug 12, 2022234.50235.50233.40235.00233.53582,326
Aug 11, 2022231.00234.00230.50233.00231.54699,519
Aug 10, 2022228.50231.50226.20231.00229.55577,073
Aug 09, 2022230.00230.00224.82227.50226.07737,583
Aug 08, 2022224.00230.24224.00229.50228.06850,433
Aug 05, 2022226.50229.41226.00228.00226.57603,832
Aug 04, 2022225.00228.23223.60228.00226.57556,438
Aug 03, 2022222.00226.50220.50226.50225.08590,323
Aug 02, 2022224.00224.00220.00222.00220.61940,448
Aug 01, 2022224.00226.58221.91224.50223.09690,542
Jul 29, 2022223.00227.04220.54225.50224.09971,134
Jul 28, 2022223.00223.00218.74222.50221.11373,225
Jul 27, 2022221.50221.50219.01221.00219.62334,438
Jul 26, 2022221.00222.26218.00218.50217.13560,947
Jul 25, 2022217.50222.50217.00221.00219.62675,579
Jul 22, 2022220.00224.50219.65222.00220.61768,303
Jul 21, 2022217.50222.00216.54221.50220.11603,258
Jul 20, 2022215.50219.00211.55218.50217.13481,450
Jul 19, 2022209.00215.50207.50214.50213.16527,423
Jul 18, 2022212.00214.30210.50211.00209.68519,672
Jul 15, 2022207.00210.50205.39210.00208.68372,549
Jul 14, 2022207.00207.68204.50205.00203.72529,654
Jul 13, 2022208.50209.04205.00207.00205.70509,473
Jul 12, 2022206.00210.50206.00210.00208.68443,889
Jul 11, 2022209.50211.39207.00210.00208.68567,727
Jul 08, 2022209.50211.50208.52211.50210.18550,079
Jul 07, 2022209.50211.26207.50211.00209.68521,870
Jul 06, 2022206.50209.00203.91208.00206.70976,399
Jul 05, 2022206.50207.77201.65204.00202.72910,401
Jul 04, 2022206.50208.48204.24206.50205.21511,234
Jul 01, 2022204.50209.00202.89207.50206.20422,302
Jun 30, 2022207.00208.00203.00206.00204.71571,013
Jun 29, 2022209.50211.16207.00209.50208.19601,670
Jun 28, 2022211.50213.19209.50211.50210.18622,209
Jun 27, 2022211.00213.00207.05210.50209.18559,332
Jun 24, 2022201.00209.50201.00208.50207.19561,275
Jun 23, 2022203.00204.00201.00202.00200.73906,720
Jun 22, 2022201.00204.00200.00203.50202.23731,152
Jun 21, 2022207.50207.50203.50205.50204.21650,426
Jun 20, 2022202.50206.40202.50204.50203.22633,690
Jun 17, 2022203.00205.00200.50203.50202.231,396,010
Jun 16, 2022209.00209.05201.00202.00200.731,536,478
Jun 15, 2022209.00210.00208.00209.50208.19856,762
Jun 14, 2022208.50210.02206.00207.50206.201,734,347
Jun 13, 2022208.50211.00206.50207.50206.201,295,011
Jun 10, 2022214.50215.50210.50212.00210.67865,847
Jun 09, 2022217.50219.00215.00216.00214.65718,081
Jun 08, 2022215.00220.00215.00218.00216.63597,831
Jun 07, 2022218.50219.50215.50218.50217.131,201,806
Jun 06, 2022220.00221.34218.50220.00218.62628,841
Jun 01, 2022216.50219.71216.15217.00215.64792,698
May 31, 2022218.50219.00215.38217.50216.14686,961
May 30, 2022215.50218.97215.00218.50217.13841,400
May 27, 2022212.50216.50210.00216.00214.65413,241
May 26, 2022209.00213.50206.50212.50211.17742,077
May 25, 2022209.50209.88203.00209.00207.691,236,626
May 24, 2022206.00209.00204.70208.00206.70826,479
May 23, 2022208.00210.00206.39208.50207.19649,915
May 20, 2022209.50210.15206.00206.50205.21855,886
May 19, 2022205.50208.00201.50206.50205.211,271,546
May 19, 20221.4 Dividend
May 18, 2022211.50214.50210.00210.00207.291,090,961
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...