Investment Trusts

Alliance Trust PLC

ATST:LSE

Alliance Trust PLC

Actions
  • Price (GBX)1,012.00
  • Today's Change-4.00 / -0.39%
  • Shares traded224.87k
  • 1 Year change-0.78%
  • Beta0.9519
Data delayed at least 20 minutes, as of Aug 17 2022 16:50 BST.
More ▼
Take Action
Take Action
Add this security to watchlist, portfolio, or create an alert to track market movement

Historical Prices

DateOpenHighLowCloseVolume
Wednesday, August 17, 2022Wed, Aug 17, 20221,018.001,020.001,006.001,012.00224,867224.87k
Tuesday, August 16, 2022Tue, Aug 16, 20221,020.001,026.051,010.841,016.00285,299285.30k
Monday, August 15, 2022Mon, Aug 15, 20221,012.001,020.00999.801,016.00288,490288.49k
Friday, August 12, 2022Fri, Aug 12, 20221,010.001,010.00997.001,004.00208,301208.30k
Thursday, August 11, 2022Thu, Aug 11, 2022990.001,004.00990.00999.00702,924702.92k
Wednesday, August 10, 2022Wed, Aug 10, 2022976.00994.00972.00994.00145,754145.75k
Tuesday, August 09, 2022Tue, Aug 09, 2022994.00998.44976.04982.00197,675197.68k
Monday, August 08, 2022Mon, Aug 08, 2022994.00997.00982.00994.00454,503454.50k
Friday, August 05, 2022Fri, Aug 05, 2022989.00992.39974.40988.00377,689377.69k
Thursday, August 04, 2022Thu, Aug 04, 2022987.00989.00972.68983.00134,012134.01k
Wednesday, August 03, 2022Wed, Aug 03, 2022974.00975.00955.11973.00215,883215.88k
Tuesday, August 02, 2022Tue, Aug 02, 2022960.00968.84951.00959.00152,462152.46k
Monday, August 01, 2022Mon, Aug 01, 2022951.00976.00951.00962.00169,995170.00k
Friday, July 29, 2022Fri, Jul 29, 2022970.00977.00954.06973.00287,405287.41k
Thursday, July 28, 2022Thu, Jul 28, 2022968.00968.00946.00956.00193,628193.63k
Wednesday, July 27, 2022Wed, Jul 27, 2022941.00956.00941.00952.0079,84679.85k
Tuesday, July 26, 2022Tue, Jul 26, 2022943.00957.25940.00943.00302,570302.57k
Monday, July 25, 2022Mon, Jul 25, 2022965.00965.00946.00951.00124,147124.15k
Friday, July 22, 2022Fri, Jul 22, 2022950.00968.00950.00958.00204,301204.30k
Thursday, July 21, 2022Thu, Jul 21, 2022947.00962.00940.00960.00354,204354.20k
Wednesday, July 20, 2022Wed, Jul 20, 2022940.00950.00938.00947.00180,360180.36k
Tuesday, July 19, 2022Tue, Jul 19, 2022924.00939.00919.60936.00293,156293.16k
Monday, July 18, 2022Mon, Jul 18, 2022933.00939.24924.00930.00172,951172.95k
Data delayed at least 20 minutes, as of Aug 17 2022 17:50 BST.
An LSEG Business
All markets data located on FT.com is subject to the FT Terms & Conditions
All content on FT.com is for your general information and use only and is not intended to address your particular requirements. In particular, the content does not constitute any form of advice, recommendation, representation, endorsement or arrangement by FT and is not intended to be relied upon by users in making (or refraining from making) any specific investment or other decisions.
Any information that you receive via FT.com is at best delayed intraday data and not "real time". Share price information may be rounded up/down and therefore not entirely accurate. FT is not responsible for any use of content by you outside its scope as stated in the FT Terms & Conditions.