1. Share Prices

  2. Alliance Witan PLC (ALW)

1,256.00p+1.93 (+0.15%)07 Aug 2025, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alliance Witan PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20251262.00p1270.00p1254.00p1254.00p400,836
Aug 5, 20251256.00p1268.00p1252.00p1258.00p598,053
Aug 4, 20251248.00p1262.00p1248.00p1256.00p620,460
Aug 1, 20251264.00p1272.00p1246.00p1256.00p363,816
Jul 31, 20251280.00p1284.00p1273.49p1280.00p379,769
Jul 30, 20251270.00p1270.00p1260.00p1266.00p210,157
Jul 29, 20251270.00p1274.00p1262.00p1268.00p642,137
Jul 28, 20251270.00p1272.00p1256.00p1264.00p664,731
Jul 25, 20251264.00p1264.32p1256.00p1264.00p357,155
Jul 24, 20251258.00p1264.00p1252.00p1258.00p491,638
Jul 23, 20251250.00p1256.00p1246.00p1254.00p433,636
Jul 22, 20251248.00p1256.00p1242.64p1246.00p507,865
Jul 21, 20251252.22p1258.00p1248.00p1254.00p418,854
Jul 18, 20251260.00p1260.75p1248.00p1250.00p267,386
Jul 17, 20251264.00p1264.00p1250.00p1254.00p434,551
Jul 16, 20251242.00p1258.00p1240.00p1246.00p286,841
Jul 15, 20251266.00p1266.00p1254.00p1254.00p513,729
Jul 14, 20251244.00p1262.00p1244.00p1262.00p395,457
Jul 11, 20251258.00p1258.00p1250.00p1254.00p613,682
Jul 10, 20251242.00p1258.00p1238.90p1258.00p434,073
Jul 9, 20251248.00p1248.00p1238.00p1244.00p608,674
Jul 8, 20251236.00p1246.00p1234.00p1242.00p324,573
Jul 7, 20251234.00p1246.00p1232.00p1232.00p316,188
Jul 4, 20251240.00p1244.00p1232.00p1236.00p228,806
Jul 3, 20251242.00p1246.00p1234.00p1244.00p342,336
Jul 2, 20251226.00p1244.00p1226.00p1238.00p765,469
Jul 1, 20251228.00p1230.00p1220.00p1224.00p282,216
Jun 30, 20251228.00p1230.00p1222.00p1222.00p366,426
Jun 27, 20251218.00p1230.00p1218.00p1226.00p565,183
Jun 26, 20251212.00p1218.00p1204.00p1218.00p335,251
Jun 25, 20251218.00p1222.00p1210.00p1216.00p285,065
Jun 24, 20251214.00p1216.00p1205.04p1212.00p235,774
Jun 23, 20251192.00p1208.00p1192.00p1196.00p537,301
Jun 20, 20251204.00p1206.00p1196.94p1204.00p561,735
Jun 19, 20251208.00p1208.00p1194.00p1200.00p521,864
Jun 18, 20251210.00p1212.03p1201.36p1212.00p608,131
Jun 17, 20251200.00p1206.00p1192.08p1206.00p432,198
Jun 16, 20251194.00p1204.00p1185.88p1204.00p746,577
Jun 13, 20251190.00p1196.00p1185.14p1192.00p553,779
Jun 12, 20251198.00p1210.00p1198.00p1202.00p670,422
Jun 11, 20251208.00p1214.00p1204.00p1214.00p615,474
Jun 10, 20251204.00p1212.00p1204.00p1208.00p354,081
Jun 9, 20251204.00p1206.00p1196.00p1206.00p340,574
Jun 6, 20251194.00p1206.00p1192.50p1204.00p416,646
Jun 5, 20251194.00p1204.00p1188.00p1194.00p266,144
Jun 4, 20251186.00p1200.62p1186.00p1196.00p315,648
Jun 3, 20251192.00p1196.00p1183.32p1190.00p263,626
Jun 2, 20251198.00p1198.00p1175.36p1184.00p304,514
May 30, 20251192.00p1198.00p1182.04p1190.00p616,919
May 29, 20251212.00p1212.00p1188.00p1188.00p297,909
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC376.907.56
Harbour Energy PLC218.607.05
Intercontinental Hotels Group PLC9,246.006.52
Raspberry Pi Holdings PLC422.004.71
Serco Group PLC219.004.58
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,760.00-6.58
Babcock International Group PLC953.50-5.22
Bae Systems PLC1,764.50-5.03
Metro Bank Holdings PLC107.00-4.80
Man Group PLC159.60-3.80