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	1,315.00p on 22-05-2026 at 18:15:05
Change	5.00p 0.38%
Buy	1,316.00p
Sell	1,315.00p

Last Trade:	Buy 690.00 at 1,315.00p
Day's Volume:	409,094
Last Close:	1,315.00p
Open:	1,317.00p
ISIN:	GB00B11V7W98

Day's Range	1,312.00p - 1,317.00p
52wk Range:	1,176.00p - 1,317.00p
Market Capitalisation:	£4.93b
VWAP:	1,314.87933p
Shares in Issue:	375.09m

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*	690	1,315.00p	Ordinary	16:36:24 - 22-May-26
Sell*	64	1,315.00p	Automatic Execution	16:35:45 - 22-May-26
Unknown*	71,972	1,315.00p	Uncrossing Trade	16:35:24 - 22-May-26
Buy*	659	1,316.00p	Automatic Execution	16:29:39 - 22-May-26
Buy*	659	1,316.00p	Automatic Execution	16:29:38 - 22-May-26
Buy*	659	1,316.00p	Automatic Execution	16:29:37 - 22-May-26
Buy*	659	1,316.00p	Automatic Execution	16:29:35 - 22-May-26
Buy*	659	1,316.00p	Automatic Execution	16:29:34 - 22-May-26
Buy*	659	1,316.00p	Automatic Execution	16:29:33 - 22-May-26
Buy*	848	1,316.00p	Automatic Execution	16:29:32 - 22-May-26

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th May 2026 (Tue)	1,286.00	1,286.00	1,276.00	1,280.00	495,355
4th May 2026 (Mon)	1,282.00	1,282.00	1,282.00	1,282.00	0
1st May 2026 (Fri)	1,279.00	1,282.00	1,274.00	1,282.00	301,209
30th Apr 2026 (Thu)	1,268.00	1,282.00	1,268.00	1,274.00	676,828
29th Apr 2026 (Wed)	1,275.00	1,278.00	1,270.00	1,270.00	492,535
28th Apr 2026 (Tue)	1,281.00	1,281.00	1,272.00	1,272.00	498,821
27th Apr 2026 (Mon)	1,282.00	1,282.00	1,272.00	1,278.00	804,388
24th Apr 2026 (Fri)	1,276.00	1,282.00	1,272.00	1,272.00	702,031

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
22nd May 2026 4:59 pm	RNS	Transaction in Own Shares
22nd May 2026 12:23 pm	RNS	Net Asset Value(s)
21st May 2026 5:06 pm	RNS	Transaction in Own Shares
21st May 2026 12:42 pm	RNS	Net Asset Value(s)
20th May 2026 11:59 am	RNS	Net Asset Value(s)
19th May 2026 5:13 pm	RNS	Transaction in Own Shares
19th May 2026 12:18 pm	RNS	Net Asset Value(s)
18th May 2026 5:19 pm	RNS	Transaction in Own Shares
18th May 2026 12:30 pm	RNS	Net Asset Value(s)
15th May 2026 5:04 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79