Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Alliance Witan (ALW) Share Price

Intraday
Historical

Price	1,188.00p on 29-05-2025 at 16:45:05
Change	-10.00p -0.83%
Buy	1,192.00p
Sell	1,190.00p
Buy / Sell ALW Shares

Last Trade:	Buy 202.00 at 1,188.00p
Day's Volume:	297,904
Last Close:	1,188.00p
Open:	1,212.00p
ISIN:	GB00B11V7W98

Day's Range	1,188.00p - 1,212.00p
52wk Range:	999.00p - 1,330.00p
Market Capitalisation:	£4,713m
VWAP:	1,197.19633p
Shares in Issue:	397m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Lower Yield, FTSE 350 , FTSE 100

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Alliance Witan (ALW) Latest Trades
Buy*	202	1,188.00p	Automatic Execution	16:36:40 - 29-May-25
Sell*	798	1,188.00p	Automatic Execution	16:36:40 - 29-May-25
Buy*	941	1,188.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	1,077	1,188.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	1,253	1,188.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	3,477	1,188.00p	Automatic Execution	16:35:55 - 29-May-25
Sell*	3,252	1,188.00p	Automatic Execution	16:35:55 - 29-May-25
Unknown*	1,639	1,188.00p	OTC Trade	16:35:18 - 29-May-25
Unknown*	251	1,188.00p	OTC Trade	16:35:18 - 29-May-25
Sell*	30,905	1,188.00p	Uncrossing Trade	16:35:18 - 29-May-25

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	1,198.00	1,204.00	1,190.00	1,198.00	403,794
27th May 2025 (Tue)	1,196.00	1,196.00	1,186.00	1,194.00	369,369
26th May 2025 (Mon)	1,180.00	1,180.00	1,180.00	1,180.00	0
23rd May 2025 (Fri)	1,198.00	1,198.00	1,164.00	1,180.00	484,553
22nd May 2025 (Thu)	1,198.00	1,198.00	1,184.00	1,190.00	259,580
21st May 2025 (Wed)	1,202.00	1,206.00	1,196.00	1,204.00	520,869
20th May 2025 (Tue)	1,208.00	1,216.00	1,202.00	1,210.00	662,506
19th May 2025 (Mon)	1,204.00	1,208.00	1,188.00	1,206.00	850,842
16th May 2025 (Fri)	1,200.00	1,210.00	1,200.00	1,210.00	689,062
15th May 2025 (Thu)	1,210.00	1,210.00	1,194.00	1,202.00	328,099
14th May 2025 (Wed)	1,210.00	1,210.00	1,196.00	1,202.00	413,472
13th May 2025 (Tue)	1,204.00	1,212.00	1,198.00	1,206.00	351,595
12th May 2025 (Mon)	1,190.00	1,218.00	1,190.00	1,202.00	482,145
9th May 2025 (Fri)	1,176.00	1,178.00	1,168.00	1,176.00	706,527
8th May 2025 (Thu)	1,174.00	1,186.00	1,166.00	1,172.00	430,238
7th May 2025 (Wed)	1,166.00	1,166.00	1,156.00	1,162.00	283,317
6th May 2025 (Tue)	1,160.00	1,170.00	1,154.00	1,160.00	277,915
5th May 2025 (Mon)	1,170.00	1,170.00	1,170.00	1,170.00	0
2nd May 2025 (Fri)	1,146.00	1,172.00	1,146.00	1,170.00	352,721
1st May 2025 (Thu)	1,150.00	1,168.00	1,142.00	1,162.00	229,065
30th Apr 2025 (Wed)	1,134.00	1,152.00	1,132.00	1,138.00	406,393
29th Apr 2025 (Tue)	1,144.00	1,146.00	1,132.00	1,138.00	271,529

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
28th May 2025 12:17 pm	RNS	Net Asset Value(s)
27th May 2025 5:22 pm	RNS	Transaction in Own Shares
27th May 2025 1:06 pm	RNS	Net Asset Value(s)
23rd May 2025 5:19 pm	RNS	Transaction in Own Shares
23rd May 2025 1:27 pm	RNS	Net Asset Value(s)
22nd May 2025 11:45 am	RNS	Net Asset Value(s)
21st May 2025 11:44 am	RNS	Net Asset Value(s)
20th May 2025 5:11 pm	RNS	Transaction in Own Shares
20th May 2025 11:30 am	RNS	Net Asset Value(s)
19th May 2025 5:16 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value8,716.45

Change-9.56