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	1,368.00p on 04-09-2026 at 18:35:04
Change	0.00p 0%
Buy	1,368.00p
Sell	1,367.00p

Last Trade:	Buy 3,850.00 at 1,367.512p
Day's Volume:	1,005,715
Last Close:	1,368.00p
Open:	1,367.00p
ISIN:	GB00B11V7W98

Day's Range	1,365.00p - 1,369.00p
52wk Range:	1,178.00p - 1,394.00p
Market Capitalisation:	£5.03b
VWAP:	1,367.5608p
Shares in Issue:	367.79m

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*	3,850	1,367.512p	SI Trade Negotiated Trade	16:47:03 - 04-Sep-26
Unknown*	250,000	1,368.00p	Negotiated Trade	16:44:04 - 04-Sep-26
Buy*	175,378	1,368.00p	Suspected BUY Trade	16:35:15 - 04-Sep-26
Sell*	1	1,367.00p	SI Trade	16:29:47 - 04-Sep-26
Sell*	1	1,367.00p	SI Trade	16:29:46 - 04-Sep-26
Sell*	116	1,367.00p	Automatic Execution	16:29:00 - 04-Sep-26
Sell*	254	1,368.00p	Automatic Execution	16:26:49 - 04-Sep-26
Buy*	238	1,368.00p	Automatic Execution	16:26:49 - 04-Sep-26
Buy*	530	1,368.00p	Automatic Execution	16:26:49 - 04-Sep-26
Buy*	1	1,368.00p	Automatic Execution	16:26:49 - 04-Sep-26

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	1,351.00	1,368.00	1,351.00	1,368.00	972,649
2nd Sep 2026 (Wed)	1,354.00	1,359.00	1,346.00	1,359.00	1,204,336
1st Sep 2026 (Tue)	1,375.00	1,375.00	1,348.00	1,360.00	1,216,377
31st Aug 2026 (Mon)	1,379.00	1,379.00	1,379.00	1,379.00	0
28th Aug 2026 (Fri)	1,377.00	1,380.00	1,372.00	1,379.00	935,555
27th Aug 2026 (Thu)	1,375.00	1,377.00	1,371.00	1,373.00	465,441
26th Aug 2026 (Wed)	1,378.00	1,383.00	1,374.00	1,382.00	758,092
25th Aug 2026 (Tue)	1,382.00	1,382.00	1,371.00	1,374.00	1,038,657
24th Aug 2026 (Mon)	1,381.00	1,381.00	1,363.00	1,370.00	616,823
21st Aug 2026 (Fri)	1,367.00	1,370.00	1,359.00	1,370.00	780,551
20th Aug 2026 (Thu)	1,370.00	1,374.00	1,353.00	1,363.00	773,088
19th Aug 2026 (Wed)	1,362.00	1,371.00	1,362.00	1,370.00	618,347
18th Aug 2026 (Tue)	1,373.00	1,373.00	1,364.00	1,369.00	944,181
17th Aug 2026 (Mon)	1,394.00	1,394.00	1,373.00	1,376.00	795,192
14th Aug 2026 (Fri)	1,392.00	1,392.00	1,382.00	1,387.00	461,754
13th Aug 2026 (Thu)	1,393.00	1,393.00	1,382.00	1,390.00	685,586
12th Aug 2026 (Wed)	1,370.00	1,387.00	1,370.00	1,387.00	756,598
11th Aug 2026 (Tue)	1,384.00	1,387.00	1,378.00	1,386.00	536,918
10th Aug 2026 (Mon)	1,387.00	1,387.00	1,375.00	1,386.00	813,877
7th Aug 2026 (Fri)	1,384.00	1,391.00	1,383.00	1,384.00	582,579
6th Aug 2026 (Thu)	1,390.00	1,390.00	1,380.00	1,383.00	772,217
5th Aug 2026 (Wed)	1,385.00	1,389.00	1,380.00	1,386.00	429,620
4th Aug 2026 (Tue)	1,366.00	1,382.00	1,364.00	1,382.00	522,474

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
3rd Sep 2026 5:14 pm	RNS	Transaction in Own Shares
3rd Sep 2026 11:43 am	RNS	Net Asset Value(s)
2nd Sep 2026 5:07 pm	RNS	Transaction in Own Shares
2nd Sep 2026 12:24 pm	RNS	Net Asset Value(s)
1st Sep 2026 5:08 pm	RNS	Transaction in Own Shares
1st Sep 2026 1:12 pm	RNS	Net Asset Value(s)
1st Sep 2026 10:03 am	RNS	Total Voting Rights
28th Aug 2026 5:06 pm	RNS	Transaction in Own Shares
28th Aug 2026 12:36 pm	RNS	Net Asset Value(s)
27th Aug 2026 5:05 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43