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	1,276.00p on 18-12-2025 at 16:03:59
Change	10.00p 0.79%
Buy	1,278.00p
Sell	1,276.00p

Last Trade:	Buy 46.00 at 1,277.119p
Day's Volume:	300,450
Last Close:	1,266.00p
Open:	1,264.00p
ISIN:	GB00B11V7W98

Day's Range	1,264.00p - 1,276.00p
52wk Range:	999.00p - 1,330.00p
Market Capitalisation:	£4.88b
VWAP:	1,268.7764p
Shares in Issue:	382.60m

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*	46	1,277.119p	Ordinary	16:03:58 - 18-Dec-25
Buy*	1	1,277.12p	Ordinary	15:52:11 - 18-Dec-25
Sell*	4,650	1,276.20p	Ordinary	15:45:43 - 18-Dec-25
Sell*	2,724	1,276.20p	Ordinary	15:37:40 - 18-Dec-25
Buy*	778	1,277.12p	Ordinary	15:36:35 - 18-Dec-25
Sell*	260	1,276.20p	Ordinary	15:35:22 - 18-Dec-25
Sell*	78	1,275.6293p	Ordinary	15:31:55 - 18-Dec-25
Buy*	539	1,276.00p	Automatic Execution	15:31:02 - 18-Dec-25
Buy*	258	1,276.00p	Automatic Execution	15:31:02 - 18-Dec-25
Buy*	331	1,276.00p	Automatic Execution	15:31:02 - 18-Dec-25

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	1,264.00	1,276.00	1,264.00	1,266.00	300,450
17th Dec 2025 (Wed)	1,282.00	1,286.00	1,266.00	1,266.00	653,749
16th Dec 2025 (Tue)	1,274.00	1,274.00	1,268.00	1,270.00	715,978
15th Dec 2025 (Mon)	1,284.00	1,284.00	1,270.00	1,278.00	442,322
12th Dec 2025 (Fri)	1,280.00	1,284.00	1,272.00	1,276.00	728,157
11th Dec 2025 (Thu)	1,268.00	1,270.00	1,264.00	1,268.00	391,176
10th Dec 2025 (Wed)	1,272.00	1,276.00	1,266.00	1,268.00	365,211
9th Dec 2025 (Tue)	1,272.00	1,278.00	1,270.00	1,274.00	236,266
8th Dec 2025 (Mon)	1,282.00	1,282.00	1,272.00	1,276.00	495,157
5th Dec 2025 (Fri)	1,270.00	1,280.00	1,270.00	1,278.00	587,427
4th Dec 2025 (Thu)	1,274.00	1,274.00	1,264.00	1,268.00	634,987
3rd Dec 2025 (Wed)	1,280.00	1,280.00	1,262.00	1,272.00	716,872
2nd Dec 2025 (Tue)	1,274.00	1,280.00	1,272.00	1,278.00	782,591
1st Dec 2025 (Mon)	1,280.00	1,280.00	1,270.00	1,276.00	424,450
28th Nov 2025 (Fri)	1,278.00	1,286.00	1,266.00	1,286.00	725,800
27th Nov 2025 (Thu)	1,280.00	1,280.00	1,272.00	1,274.00	502,000
26th Nov 2025 (Wed)	1,280.00	1,286.00	1,280.00	1,286.00	488,568
25th Nov 2025 (Tue)	1,270.00	1,274.00	1,262.00	1,272.00	760,087
24th Nov 2025 (Mon)	1,272.00	1,272.00	1,260.00	1,270.00	738,965
21st Nov 2025 (Fri)	1,246.00	1,258.00	1,242.00	1,258.00	887,784
20th Nov 2025 (Thu)	1,274.00	1,274.00	1,262.00	1,266.00	1,357,833
19th Nov 2025 (Wed)	1,252.00	1,262.00	1,250.00	1,262.00	1,019,460
18th Nov 2025 (Tue)	1,254.00	1,258.00	1,246.00	1,254.00	770,145

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
17th Dec 2025 5:05 pm	RNS	Transaction in Own Shares
17th Dec 2025 11:48 am	RNS	Net Asset Value(s)
16th Dec 2025 5:03 pm	RNS	Transaction in Own Shares
16th Dec 2025 11:37 am	RNS	Net Asset Value(s)
15th Dec 2025 11:51 am	RNS	Net Asset Value(s)
12th Dec 2025 5:05 pm	RNS	Transaction in Own Shares
12th Dec 2025 12:33 pm	RNS	Net Asset Value(s)
11th Dec 2025 5:33 pm	RNS	Transaction in Own Shares
11th Dec 2025 11:11 am	RNS	Net Asset Value(s)
10th Dec 2025 5:05 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value9,834.12

Change59.80