Market data

Select a section

Lindsell Train Inv Trust

(LTI)
Sector: Closed End Investments
76,100.00p
2,000.00p 2.70
Last updated: 16:49:14

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/04/2025 78,000.00p 78,000.00p 74,400.00p 76,100.00p 325
09/04/2025 74,000.00p 76,000.00p 72,726.00p 74,100.00p 311
08/04/2025 73,400.00p 77,200.00p 72,221.92p 74,300.00p 483
07/04/2025 73,200.00p 76,200.00p 66,520.00p 74,000.00p 973
04/04/2025 77,800.00p 77,800.00p 74,534.77p 75,400.00p 385
03/04/2025 78,000.00p 80,800.00p 74,132.16p 77,800.00p 575
02/04/2025 79,400.00p 80,800.00p 77,600.00p 79,400.00p 324
01/04/2025 80,000.00p 83,800.00p 79,000.00p 79,400.00p 126
31/03/2025 79,400.00p 83,200.00p 79,000.00p 81,800.00p 163
28/03/2025 80,200.00p 83,800.00p 79,000.00p 81,900.00p 130
27/03/2025 81,000.00p 83,600.00p 80,694.42p 82,200.00p 324
26/03/2025 81,600.00p 82,120.00p 81,400.00p 81,800.00p 60
25/03/2025 82,000.00p 83,800.00p 82,000.00p 82,000.00p 90
24/03/2025 84,000.00p 84,000.00p 79,688.20p 82,600.00p 144
21/03/2025 80,400.00p 83,800.00p 80,000.00p 82,200.00p 188
20/03/2025 82,400.00p 83,800.00p 81,621.06p 82,800.00p 245
19/03/2025 82,600.00p 82,800.00p 80,480.00p 81,600.00p 222
18/03/2025 83,800.00p 83,800.00p 79,608.06p 81,400.00p 294
17/03/2025 83,800.00p 83,800.00p 78,000.00p 82,800.00p 178
14/03/2025 82,800.00p 83,800.00p 80,400.18p 82,600.00p 326
13/03/2025 83,800.00p 83,800.00p 80,875.62p 82,700.00p 226
12/03/2025 83,800.00p 83,288.89p 81,733.33p 83,000.00p 88
11/03/2025 83,800.00p 83,800.00p 80,400.00p 82,900.00p 606
10/03/2025 84,800.00p 85,000.00p 80,660.00p 82,000.00p 334
07/03/2025 82,400.00p 84,800.00p 80,000.00p 80,000.00p 206
06/03/2025 83,600.00p 84,816.00p 79,780.00p 81,500.00p 196
05/03/2025 85,600.00p 88,000.00p 80,840.00p 83,800.00p 140
04/03/2025 88,000.00p 88,000.00p 84,600.00p 85,400.00p 142
03/03/2025 88,800.00p 88,800.00p 84,600.00p 87,600.00p 132
28/02/2025 86,200.00p 88,000.00p 85,500.67p 86,300.00p 156
27/02/2025 86,400.00p 88,400.00p 84,400.00p 86,100.00p 155
26/02/2025 86,600.00p 88,200.00p 84,671.00p 86,400.00p 434
25/02/2025 86,400.00p 87,455.00p 84,200.00p 85,000.00p 260
24/02/2025 86,800.00p 87,320.00p 85,200.00p 86,200.00p 149
21/02/2025 87,800.00p 88,776.00p 87,264.38p 87,700.00p 254
20/02/2025 88,800.00p 88,800.00p 86,130.00p 88,200.00p 266
19/02/2025 88,000.00p 89,000.00p 87,000.00p 88,300.00p 571
18/02/2025 86,800.00p 88,000.00p 85,945.02p 86,200.00p 172
17/02/2025 87,600.00p 88,000.00p 85,800.00p 88,000.00p 253
14/02/2025 84,600.00p 87,600.00p 83,800.00p 86,900.00p 450
13/02/2025 86,000.00p 87,600.00p 84,800.00p 86,700.00p 154
12/02/2025 86,000.00p 87,000.00p 85,019.00p 86,400.00p 593
11/02/2025 83,600.00p 85,608.00p 83,850.00p 85,400.00p 299
10/02/2025 83,600.00p 85,100.00p 83,000.00p 85,100.00p 437
07/02/2025 85,800.00p 85,800.00p 81,296.00p 85,000.00p 229
06/02/2025 85,600.00p 86,000.00p 81,200.00p 84,200.00p 327
05/02/2025 82,600.00p 84,720.00p 81,000.00p 84,200.00p 148
04/02/2025 84,000.00p 84,340.00p 82,000.00p 84,600.00p 349
03/02/2025 83,000.00p 87,000.00p 82,776.54p 84,600.00p 433
31/01/2025 85,400.00p 89,000.00p 82,740.00p 84,200.00p 407
30/01/2025 82,400.00p 85,200.00p 82,400.00p 84,500.00p 241
29/01/2025 84,200.00p 85,200.00p 83,071.54p 84,200.00p 232
28/01/2025 85,200.00p 85,400.00p 82,363.20p 85,400.00p 503
27/01/2025 82,600.00p 85,000.00p 81,400.00p 84,400.00p 341
24/01/2025 85,000.00p 85,200.00p 82,480.00p 84,000.00p 205
23/01/2025 83,400.00p 85,000.00p 82,808.80p 84,100.00p 778
22/01/2025 84,000.00p 86,000.00p 82,120.00p 84,600.00p 521
21/01/2025 83,200.00p 84,400.00p 80,998.00p 82,900.00p 330
20/01/2025 83,000.00p 83,200.00p 80,000.00p 82,300.00p 442
17/01/2025 80,800.00p 83,000.00p 79,600.00p 82,400.00p 832
16/01/2025 80,200.00p 81,003.20p 79,200.00p 80,400.00p 190
15/01/2025 80,800.00p 82,400.00p 79,430.00p 80,400.00p 763
14/01/2025 79,600.00p 80,718.00p 79,200.00p 80,200.00p 302
13/01/2025 79,600.00p 81,392.00p 79,000.00p 79,600.00p 253
10/01/2025 80,400.00p 81,000.00p 79,400.00p 80,600.00p 192
09/01/2025 80,000.00p 80,800.00p 78,000.00p 80,800.00p 457
08/01/2025 80,000.00p 80,900.00p 79,404.46p 80,000.00p 351
07/01/2025 80,200.00p 81,800.00p 80,022.93p 80,400.00p 203
06/01/2025 80,000.00p 82,400.00p 78,800.00p 81,000.00p 201
03/01/2025 79,800.00p 79,800.00p 77,873.45p 79,100.00p 339
02/01/2025 78,000.00p 80,000.00p 77,114.00p 78,400.00p 190
01/01/2025 78,800.00p 80,037.82p 78,003.80p 80,000.00p 110
31/12/2024 78,800.00p 80,037.82p 78,003.80p 80,000.00p 110
30/12/2024 78,800.00p 81,200.00p 78,800.00p 79,000.00p 121
27/12/2024 78,600.00p 79,300.00p 78,200.00p 79,300.00p 48
26/12/2024 81,000.00p 78,377.77p 77,000.00p 77,600.00p 61
25/12/2024 81,000.00p 78,377.77p 77,000.00p 77,600.00p 61
24/12/2024 81,000.00p 78,377.77p 77,000.00p 77,600.00p 61
23/12/2024 81,000.00p 83,000.00p 76,400.00p 78,700.00p 586
20/12/2024 78,600.00p 80,000.00p 76,322.14p 80,000.00p 653
19/12/2024 80,000.00p 81,150.00p 76,400.00p 78,600.00p 959
18/12/2024 82,000.00p 82,400.00p 80,000.00p 81,100.00p 337
17/12/2024 81,600.00p 81,600.00p 78,935.34p 81,100.00p 237
16/12/2024 78,400.00p 81,650.00p 78,400.00p 81,500.00p 668
13/12/2024 74,600.00p 78,900.00p 74,600.00p 78,900.00p 935
12/12/2024 73,800.00p 78,600.00p 73,294.27p 74,700.00p 499
11/12/2024 74,000.00p 75,400.00p 72,653.60p 73,700.00p 660
10/12/2024 74,000.00p 74,800.00p 72,800.00p 74,800.00p 762
09/12/2024 73,000.00p 75,500.00p 73,000.00p 73,400.00p 563
06/12/2024 74,600.00p 74,600.00p 71,860.94p 73,300.00p 560
05/12/2024 72,600.00p 74,200.00p 72,018.00p 73,200.00p 502
04/12/2024 71,600.00p 73,800.00p 71,600.00p 72,600.00p 621
03/12/2024 73,400.00p 74,320.00p 71,433.00p 72,200.00p 454
02/12/2024 71,800.00p 73,000.00p 70,905.00p 72,400.00p 495
29/11/2024 72,000.00p 73,200.00p 70,739.10p 72,200.00p 302
28/11/2024 70,800.00p 71,994.00p 70,428.70p 71,700.00p 586
27/11/2024 71,600.00p 72,000.00p 69,600.00p 72,000.00p 470
26/11/2024 71,600.00p 72,200.00p 69,200.00p 70,800.00p 974
25/11/2024 71,600.00p 72,000.00p 69,550.00p 71,500.00p 2,438
22/11/2024 72,000.00p 72,968.00p 70,748.70p 72,300.00p 386
21/11/2024 73,800.00p 73,800.00p 71,200.00p 72,300.00p 480
20/11/2024 71,000.00p 74,000.00p 71,000.00p 73,200.00p 729
19/11/2024 72,600.00p 73,200.00p 71,000.00p 72,100.00p 748
18/11/2024 70,800.00p 73,000.00p 69,400.00p 72,400.00p 2,182
15/11/2024 70,000.00p 74,000.00p 70,000.00p 73,000.00p 205
14/11/2024 72,000.00p 73,800.00p 70,000.00p 72,500.00p 413
13/11/2024 73,400.00p 75,400.00p 71,401.80p 72,500.00p 132
12/11/2024 75,600.00p 75,600.00p 72,000.00p 73,700.00p 304
11/11/2024 73,000.00p 74,500.00p 72,082.00p 73,100.00p 555
08/11/2024 74,600.00p 74,600.00p 73,000.00p 74,100.00p 199
07/11/2024 75,000.00p 75,976.00p 74,040.00p 74,800.00p 194
06/11/2024 76,000.00p 79,000.00p 75,000.00p 76,600.00p 309
05/11/2024 78,600.00p 79,000.00p 75,000.00p 75,700.00p 251
04/11/2024 73,200.00p 78,600.00p 72,928.00p 78,100.00p 436
01/11/2024 74,600.00p 74,600.00p 73,162.36p 73,700.00p 219
31/10/2024 74,600.00p 74,100.00p 73,001.43p 74,100.00p 131
30/10/2024 74,600.00p 75,200.00p 72,400.00p 74,300.00p 496
29/10/2024 74,000.00p 76,600.00p 74,000.00p 74,400.00p 390
28/10/2024 75,400.00p 76,000.00p 73,601.43p 74,700.00p 261
25/10/2024 76,600.00p 77,200.00p 72,400.00p 74,000.00p 292
24/10/2024 74,400.00p 76,000.00p 73,430.00p 73,900.00p 698
23/10/2024 72,600.00p 74,400.00p 72,051.67p 73,900.00p 696
22/10/2024 73,400.00p 73,400.00p 72,200.00p 72,200.00p 539
21/10/2024 73,600.00p 75,200.00p 71,600.00p 72,600.00p 538
18/10/2024 71,600.00p 73,458.37p 71,600.00p 72,600.00p 1,093
17/10/2024 72,000.00p 74,134.30p 71,600.00p 72,700.00p 868
16/10/2024 73,000.00p 74,568.00p 71,800.00p 73,500.00p 480
15/10/2024 76,000.00p 76,000.00p 73,200.00p 74,400.00p 616
14/10/2024 74,200.00p 74,600.00p 71,600.00p 74,600.00p 636
11/10/2024 75,600.00p 75,600.00p 72,143.77p 73,500.00p 548

Market data

Select a section