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	1,318.00p on 05-06-2026 at 18:05:05
Change	-2.00p -0.15%
Buy	1,317.00p
Sell	1,315.00p

Last Trade:	Buy 20,000.00 at 1,318.00p
Day's Volume:	573,426
Last Close:	1,318.00p
Open:	1,319.00p
ISIN:	GB00B11V7W98

Day's Range	1,313.00p - 1,320.00p
52wk Range:	1,178.00p - 1,330.00p
Market Capitalisation:	£4.94b
VWAP:	1,317.01064p
Shares in Issue:	374.65m

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*	20,000	1,318.00p	Suspected BUY Trade	16:38:33 - 05-Jun-26
Buy*	130,000	1,317.4684p	Suspected BUY Trade	16:38:22 - 05-Jun-26
Sell*	2,525	1,318.00p	Automatic Execution	16:35:53 - 05-Jun-26
Sell*	1,258	1,318.00p	Automatic Execution	16:35:53 - 05-Jun-26
Sell*	925	1,318.00p	Automatic Execution	16:35:53 - 05-Jun-26
Sell*	925	1,318.00p	Automatic Execution	16:35:53 - 05-Jun-26
Buy*	121,746	1,318.00p	Suspected BUY Trade	16:35:10 - 05-Jun-26
Sell*	2	1,315.00p	SI Trade	16:29:02 - 05-Jun-26
Sell*	87	1,315.00p	Automatic Execution	16:29:00 - 05-Jun-26
Buy*	400	1,315.513p	Ordinary	16:27:19 - 05-Jun-26

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	1,319.00	1,320.00	1,313.00	1,318.00	573,426
4th Jun 2026 (Thu)	1,309.00	1,322.00	1,308.00	1,320.00	434,184
3rd Jun 2026 (Wed)	1,312.00	1,324.00	1,310.00	1,314.00	590,290
2nd Jun 2026 (Tue)	1,328.00	1,329.00	1,318.00	1,322.00	350,409
1st Jun 2026 (Mon)	1,322.00	1,329.00	1,319.00	1,325.00	772,024
29th May 2026 (Fri)	1,321.00	1,324.00	1,319.00	1,322.00	559,705
28th May 2026 (Thu)	1,317.00	1,319.00	1,309.00	1,314.00	695,237
27th May 2026 (Wed)	1,330.00	1,330.00	1,321.00	1,322.00	850,414
26th May 2026 (Tue)	1,326.00	1,326.00	1,317.00	1,322.00	546,921
25th May 2026 (Mon)	1,315.00	1,315.00	1,315.00	1,315.00	0
22nd May 2026 (Fri)	1,317.00	1,317.00	1,312.00	1,315.00	409,094
21st May 2026 (Thu)	1,303.00	1,311.00	1,301.00	1,310.00	520,583
20th May 2026 (Wed)	1,299.00	1,311.00	1,288.00	1,306.00	676,414
19th May 2026 (Tue)	1,301.00	1,306.00	1,294.00	1,295.00	672,075
18th May 2026 (Mon)	1,293.00	1,304.00	1,288.00	1,302.00	1,059,130
15th May 2026 (Fri)	1,294.00	1,306.00	1,290.00	1,306.00	986,793
14th May 2026 (Thu)	1,284.00	1,300.00	1,284.00	1,300.00	1,077,440
13th May 2026 (Wed)	1,289.00	1,294.00	1,280.00	1,288.00	967,002
12th May 2026 (Tue)	1,284.00	1,291.00	1,279.00	1,281.00	471,527
11th May 2026 (Mon)	1,293.00	1,294.00	1,286.00	1,288.00	1,058,473
8th May 2026 (Fri)	1,294.00	1,299.00	1,291.00	1,294.00	437,707
7th May 2026 (Thu)	1,308.00	1,310.00	1,296.00	1,297.00	544,446
6th May 2026 (Wed)	1,287.00	1,306.00	1,286.00	1,306.00	820,993

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
5th Jun 2026 5:13 pm	RNS	Transaction in Own Shares
5th Jun 2026 12:04 pm	RNS	Net Asset Value(s)
5th Jun 2026 7:00 am	RNS-R	Kepler Trust Intelligence: New Research
4th Jun 2026 5:02 pm	RNS	Transaction in Own Shares
4th Jun 2026 11:47 am	RNS	Net Asset Value(s)
3rd Jun 2026 5:14 pm	RNS	Transaction in Own Shares
3rd Jun 2026 12:46 pm	RNS	Net Asset Value(s)
2nd Jun 2026 12:33 pm	RNS	Net Asset Value(s)
1st Jun 2026 5:18 pm	RNS	Transaction in Own Shares
1st Jun 2026 12:14 pm	RNS	Net Asset Value(s)

See more Alliance Witan regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73