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	1,383.00p on 17-08-2026 at 10:35:11
Change	-4.00p -0.29%
Buy	1,382.00p
Sell	1,381.00p

Last Trade:	Buy 9.00 at 1,382.00p
Day's Volume:	147,232
Last Close:	1,387.00p
Open:	1,394.00p
ISIN:	GB00B11V7W98

Day's Range	1,381.00p - 1,394.00p
52wk Range:	1,178.00p - 1,394.00p
Market Capitalisation:	£5.12b
VWAP:	1,385.03952p
Shares in Issue:	370.42m

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*	9	1,382.00p	SI Trade	11:35:10 - 17-Aug-26
Sell*	130	1,381.2514p	Ordinary	11:35:04 - 17-Aug-26
Buy*	2	1,382.00p	SI Trade	11:34:01 - 17-Aug-26
Buy*	4	1,383.00p	SI Trade	11:31:40 - 17-Aug-26
Buy*	337	1,383.00p	Automatic Execution	11:29:50 - 17-Aug-26
Buy*	140	1,383.00p	Automatic Execution	11:29:50 - 17-Aug-26
Buy*	1,085	1,383.00p	Automatic Execution	11:29:50 - 17-Aug-26
Buy*	993	1,382.00p	Automatic Execution	11:29:40 - 17-Aug-26
Buy*	2,300	1,382.00p	Automatic Execution	11:29:40 - 17-Aug-26
Buy*	1,930	1,382.00p	Automatic Execution	11:29:40 - 17-Aug-26

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
23rd Jul 2026 (Thu)	1,319.00	1,324.00	1,312.00	1,319.00	1,507,746
22nd Jul 2026 (Wed)	1,326.00	1,332.00	1,320.00	1,332.00	1,599,838
21st Jul 2026 (Tue)	1,318.00	1,330.00	1,318.00	1,330.00	1,385,101
20th Jul 2026 (Mon)	1,310.00	1,324.00	1,310.00	1,320.00	463,095
17th Jul 2026 (Fri)	1,317.00	1,323.00	1,313.00	1,319.00	734,328

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
14th Aug 2026 5:01 pm	RNS	Transaction in Own Shares
14th Aug 2026 12:13 pm	RNS	Net Asset Value(s)
13th Aug 2026 4:58 pm	RNS	Transaction in Own Shares
13th Aug 2026 12:07 pm	RNS	Net Asset Value(s)
12th Aug 2026 5:02 pm	RNS	Transaction in Own Shares
12th Aug 2026 1:04 pm	RNS	Net Asset Value(s)
11th Aug 2026 5:06 pm	RNS	Transaction in Own Shares
11th Aug 2026 12:27 pm	RNS	Net Asset Value(s)
10th Aug 2026 5:12 pm	RNS	Transaction in Own Shares
10th Aug 2026 12:54 pm	RNS	Net Asset Value(s)

See more Alliance Witan regulatory news

FTSE 100 Latest

Value10,762.13

Change12.02