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	1,367.00p on 21-09-2026 at 18:05:06
Change	17.00p 1.26%
Buy	1,365.00p
Sell	1,364.00p

Last Trade:	Unknown 1.00 at 1,359.50p
Day's Volume:	1,070,156
Last Close:	1,367.00p
Open:	1,366.00p
ISIN:	GB00B11V7W98

Day's Range	1,356.00p - 1,367.00p
52wk Range:	1,178.00p - 1,394.00p
Market Capitalisation:	£5.02b
VWAP:	1,363.3342p
Shares in Issue:	367.11m

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
Unknown*	1	1,359.50p	OTC Trade	18:23:03 - 21-Sep-26
Unknown*	250,000	1,367.00p	Negotiated Trade	16:44:39 - 21-Sep-26
Buy*	233,923	1,367.00p	Suspected BUY Trade	16:35:25 - 21-Sep-26
Sell*	385	1,364.00p	Automatic Execution	16:29:58 - 21-Sep-26
Buy*	3	1,365.00p	SI Trade	16:29:01 - 21-Sep-26
Sell*	244	1,364.00p	Automatic Execution	16:29:00 - 21-Sep-26
Sell*	182	1,364.00p	Automatic Execution	16:28:40 - 21-Sep-26
Sell*	183	1,364.00p	Automatic Execution	16:28:40 - 21-Sep-26
Sell*	183	1,364.00p	Automatic Execution	16:28:40 - 21-Sep-26
Sell*	6	1,364.00p	SI Trade	16:28:39 - 21-Sep-26

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	1,366.00	1,367.00	1,356.00	1,367.00	1,070,156
18th Sep 2026 (Fri)	1,366.00	1,366.00	1,346.00	1,350.00	1,230,941
17th Sep 2026 (Thu)	1,347.00	1,365.00	1,347.00	1,364.00	1,621,613
16th Sep 2026 (Wed)	1,342.00	1,349.00	1,339.00	1,347.00	3,468,643
15th Sep 2026 (Tue)	1,339.00	1,349.00	1,337.00	1,339.00	1,973,491
14th Sep 2026 (Mon)	1,354.00	1,354.00	1,343.00	1,352.00	975,064
11th Sep 2026 (Fri)	1,347.00	1,353.00	1,341.00	1,353.00	524,260
10th Sep 2026 (Thu)	1,349.00	1,349.00	1,335.00	1,344.00	953,188
9th Sep 2026 (Wed)	1,355.00	1,359.00	1,343.00	1,344.00	1,434,860
8th Sep 2026 (Tue)	1,362.00	1,367.00	1,359.00	1,361.00	774,275
7th Sep 2026 (Mon)	1,368.00	1,370.00	1,364.00	1,365.00	1,016,686
4th Sep 2026 (Fri)	1,367.00	1,369.00	1,365.00	1,368.00	1,005,715
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

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
21st Sep 2026 5:06 pm	RNS	Transaction in Own Shares
21st Sep 2026 1:09 pm	RNS	Net Asset Value(s)
18th Sep 2026 5:05 pm	RNS	Transaction in Own Shares
18th Sep 2026 11:50 am	RNS	Net Asset Value(s)
17th Sep 2026 4:57 pm	RNS	Transaction in Own Shares
17th Sep 2026 10:57 am	RNS	Net Asset Value(s)
17th Sep 2026 9:06 am	RNS-R	QuotedData's In The HotSeat
16th Sep 2026 5:04 pm	RNS	Transaction in Own Shares
16th Sep 2026 12:59 pm	RNS	Net Asset Value(s)
15th Sep 2026 5:01 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value10,739.01

Change79.88