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	1,278.00p on 02-12-2025 at 19:40:05
Change	2.00p 0.16%
Buy	1,278.00p
Sell	1,276.00p

Last Trade:	Buy 50,000.00 at 1,278.00p
Day's Volume:	782,591
Last Close:	1,278.00p
Open:	1,274.00p
ISIN:	GB00B11V7W98

Day's Range	1,272.00p - 1,280.00p
52wk Range:	999.00p - 1,330.00p
Market Capitalisation:	£4.90b
VWAP:	1,276.81234p
Shares in Issue:	383.73m

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*	50,000	1,278.00p	Suspected BUY Trade	16:37:36 - 02-Dec-25
Unknown*	200,000	1,277.8257p	Negotiated Trade	16:37:28 - 02-Dec-25
Unknown*	139,497	1,278.00p	Uncrossing Trade	16:35:00 - 02-Dec-25
Buy*	263	1,278.00p	Automatic Execution	16:29:57 - 02-Dec-25
Buy*	351	1,278.00p	Automatic Execution	16:26:58 - 02-Dec-25
Buy*	410	1,278.00p	Automatic Execution	16:26:58 - 02-Dec-25
Buy*	456	1,278.00p	Automatic Execution	16:26:58 - 02-Dec-25
Buy*	681	1,278.00p	Automatic Execution	16:26:58 - 02-Dec-25
Buy*	503	1,278.00p	Automatic Execution	16:26:58 - 02-Dec-25
Buy*	474	1,278.00p	Automatic Execution	16:26:58 - 02-Dec-25

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
17th Nov 2025 (Mon)	1,290.00	1,290.00	1,266.00	1,272.00	728,357
14th Nov 2025 (Fri)	1,282.00	1,282.00	1,264.00	1,282.00	753,528
13th Nov 2025 (Thu)	1,310.00	1,310.00	1,282.00	1,290.00	959,694
12th Nov 2025 (Wed)	1,300.00	1,306.00	1,298.00	1,304.00	1,278,832
11th Nov 2025 (Tue)	1,290.00	1,292.00	1,286.00	1,292.00	799,193
10th Nov 2025 (Mon)	1,274.00	1,284.00	1,274.00	1,284.00	1,290,191
7th Nov 2025 (Fri)	1,274.00	1,274.00	1,256.00	1,260.00	772,449
6th Nov 2025 (Thu)	1,294.00	1,294.00	1,270.00	1,274.00	763,397
5th Nov 2025 (Wed)	1,282.00	1,294.00	1,276.00	1,294.00	1,145,064
4th Nov 2025 (Tue)	1,278.00	1,290.00	1,270.00	1,290.00	1,016,177
3rd Nov 2025 (Mon)	1,288.00	1,290.00	1,278.00	1,286.00	843,901

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
2nd Dec 2025 5:01 pm	RNS	Transaction in Own Shares
2nd Dec 2025 12:14 pm	RNS	Net Asset Value(s)
1st Dec 2025 5:20 pm	RNS	Transaction in Own Shares
1st Dec 2025 2:16 pm	RNS	Net Asset Value(s)
1st Dec 2025 10:12 am	RNS	Total Voting Rights
28th Nov 2025 5:06 pm	RNS	Transaction in Own Shares
28th Nov 2025 12:07 pm	RNS	Net Asset Value(s)
27th Nov 2025 5:03 pm	RNS	Transaction in Own Shares
27th Nov 2025 11:47 am	RNS	Net Asset Value(s)
26th Nov 2025 5:03 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value9,701.80

Change-0.73