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	1,272.00p on 17-11-2025 at 19:40:05
Change	-10.00p -0.78%
Buy	1,270.00p
Sell	1,268.00p

Last Trade:	Sell 50,000.00 at 1,272.00p
Day's Volume:	728,357
Last Close:	1,272.00p
Open:	1,290.00p
ISIN:	GB00B11V7W98

Day's Range	1,266.00p - 1,290.00p
52wk Range:	999.00p - 1,330.00p
Market Capitalisation:	£4.90b
VWAP:	1,271.61453p
Shares in Issue:	385.33m

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
Sell*	50,000	1,272.00p	Negotiated Trade	16:41:58 - 17-Nov-25
Sell*	125,000	1,271.52p	Negotiated Trade	16:41:45 - 17-Nov-25
Buy*	175,057	1,272.00p	Suspected BUY Trade	16:35:30 - 17-Nov-25
Buy*	1,816	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25
Buy*	17	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25
Buy*	221	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25
Buy*	356	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25
Buy*	666	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25
Buy*	75	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25
Buy*	499	1,270.00p	Automatic Execution	16:28:36 - 17-Nov-25

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	1,290.00	1,290.00	1,266.00	1,272.00	728,357
14th Nov 2025 (Fri)	1,282.00	1,282.00	1,264.00	1,282.00	753,528
13th Nov 2025 (Thu)	1,310.00	1,310.00	1,282.00	1,290.00	959,694
12th Nov 2025 (Wed)	1,300.00	1,306.00	1,298.00	1,304.00	1,278,832
11th Nov 2025 (Tue)	1,290.00	1,292.00	1,286.00	1,292.00	799,193
10th Nov 2025 (Mon)	1,274.00	1,284.00	1,274.00	1,284.00	1,290,191
7th Nov 2025 (Fri)	1,274.00	1,274.00	1,256.00	1,260.00	772,449
6th Nov 2025 (Thu)	1,294.00	1,294.00	1,270.00	1,274.00	763,397
5th Nov 2025 (Wed)	1,282.00	1,294.00	1,276.00	1,294.00	1,145,064
4th Nov 2025 (Tue)	1,278.00	1,290.00	1,270.00	1,290.00	1,016,177
3rd Nov 2025 (Mon)	1,288.00	1,290.00	1,278.00	1,286.00	843,901
31st Oct 2025 (Fri)	1,292.00	1,292.00	1,280.00	1,286.00	660,292
30th Oct 2025 (Thu)	1,290.00	1,294.00	1,282.00	1,294.00	814,265
29th Oct 2025 (Wed)	1,300.00	1,300.00	1,290.00	1,294.00	777,594
28th Oct 2025 (Tue)	1,296.00	1,298.00	1,288.00	1,294.00	1,414,659
27th Oct 2025 (Mon)	1,294.00	1,294.00	1,288.00	1,294.00	511,438
24th Oct 2025 (Fri)	1,286.00	1,290.00	1,280.00	1,290.00	700,403
23rd Oct 2025 (Thu)	1,270.00	1,282.00	1,266.00	1,282.00	922,268
22nd Oct 2025 (Wed)	1,280.00	1,280.00	1,270.00	1,276.00	867,306
21st Oct 2025 (Tue)	1,268.00	1,276.00	1,266.00	1,274.00	570,998
20th Oct 2025 (Mon)	1,266.00	1,268.00	1,254.00	1,268.00	758,229
17th Oct 2025 (Fri)	1,244.00	1,254.00	1,232.00	1,252.00	1,019,386

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
14th Nov 2025 5:20 pm	RNS	Transaction in Own Shares
14th Nov 2025 11:50 am	RNS	Net Asset Value(s)
13th Nov 2025 5:09 pm	RNS	Transaction in Own Shares
13th Nov 2025 11:53 am	RNS	Net Asset Value(s)
12th Nov 2025 5:07 pm	RNS	Transaction in Own Shares
12th Nov 2025 11:59 am	RNS	Net Asset Value(s)
11th Nov 2025 5:07 pm	RNS	Transaction in Own Shares
11th Nov 2025 1:09 pm	RNS	Net Asset Value(s)
10th Nov 2025 5:17 pm	RNS	Transaction in Own Shares
10th Nov 2025 12:49 pm	RNS	Net Asset Value(s)

See more Alliance Witan regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94