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	1,365.00p on 24-08-2026 at 13:25:05
Change	-5.00p -0.36%
Buy	1,365.00p
Sell	1,364.00p

Last Trade:	Buy 1.00 at 1,365.00p
Day's Volume:	304,271
Last Close:	1,370.00p
Open:	1,381.00p
ISIN:	GB00B11V7W98

Day's Range	1,363.00p - 1,381.00p
52wk Range:	1,178.00p - 1,394.00p
Market Capitalisation:	£5.05b
VWAP:	1,372.62698p
Shares in Issue:	369.80m

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*	1	1,365.00p	SI Trade	14:24:07 - 24-Aug-26
Sell*	5,542	1,364.4747p	Ordinary	14:24:06 - 24-Aug-26
Sell*	145	1,364.4756p	Ordinary	14:23:42 - 24-Aug-26
Buy*	1	1,365.00p	Automatic Execution	14:21:07 - 24-Aug-26
Sell*	801	1,364.673p	Ordinary	14:19:19 - 24-Aug-26
Buy*	200	1,365.00p	Automatic Execution	14:18:45 - 24-Aug-26
Buy*	361	1,365.00p	Automatic Execution	14:18:45 - 24-Aug-26
Buy*	153	1,365.00p	Automatic Execution	14:18:45 - 24-Aug-26
Buy*	294	1,364.501p	Suspected BUY Trade	14:17:36 - 24-Aug-26
Sell*	335	1,364.336p	Ordinary	14:14:37 - 24-Aug-26

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Aug 2026 (Mon)	1,356.00	1,365.00	1,345.00	1,365.00	652,214
31st Jul 2026 (Fri)	1,346.00	1,355.00	1,337.00	1,345.00	812,271
30th Jul 2026 (Thu)	1,321.00	1,342.00	1,321.00	1,330.00	521,682
29th Jul 2026 (Wed)	1,352.00	1,352.00	1,337.00	1,342.00	504,492
28th Jul 2026 (Tue)	1,324.00	1,348.00	1,324.00	1,346.00	561,609
27th Jul 2026 (Mon)	1,336.00	1,341.00	1,330.00	1,335.00	930,702
24th Jul 2026 (Fri)	1,315.00	1,327.00	1,315.00	1,323.00	538,953

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
21st Aug 2026 5:06 pm	RNS	Transaction in Own Shares
21st Aug 2026 12:23 pm	RNS	Net Asset Value(s)
20th Aug 2026 5:06 pm	RNS	Transaction in Own Shares
20th Aug 2026 1:19 pm	RNS	Net Asset Value(s)
19th Aug 2026 5:24 pm	RNS	Transaction in Own Shares
19th Aug 2026 11:35 am	RNS	Net Asset Value(s)
18th Aug 2026 5:07 pm	RNS	Transaction in Own Shares
18th Aug 2026 11:44 am	RNS	Net Asset Value(s)
17th Aug 2026 5:04 pm	RNS	Transaction in Own Shares
17th Aug 2026 12:25 pm	RNS	Net Asset Value(s)

See more Alliance Witan regulatory news

FTSE 100 Latest

Value10,814.38

Change-2.18