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	1,208.00p on 20-05-2025 at 12:18:05
Change	2.00p 0.17%
Buy	1,210.00p
Sell	1,208.00p
Buy / Sell ALW Shares

Last Trade:	Sell 372.00 at 1,208.734p
Day's Volume:	144,342
Last Close:	1,206.00p
Open:	1,208.00p
ISIN:	GB00B11V7W98

Day's Range	1,204.00p - 1,216.00p
52wk Range:	999.00p - 1,330.00p
Market Capitalisation:	£4,799m
VWAP:	1,206.07826p
Shares in Issue:	397m

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
Sell*	372	1,208.734p	Negotiated Trade	13:18:05 - 20-May-25
Unknown*	332	1,209.00p	SI Trade	13:16:42 - 20-May-25
Buy*	20	1,209.08p	Ordinary	13:16:16 - 20-May-25
Sell*	500	1,208.00p	Ordinary	13:15:45 - 20-May-25
Unknown*	342	1,209.00p	SI Trade	13:13:34 - 20-May-25
Sell*	828	1,208.00p	Ordinary	13:12:58 - 20-May-25
Unknown*	326	1,208.00p	OTC Trade	13:11:09 - 20-May-25
Sell*	326	1,208.00p	SI Trade	13:11:09 - 20-May-25
Unknown*	63	1,208.00p	OTC Trade	13:11:01 - 20-May-25
Sell*	63	1,208.00p	SI Trade	13:11:01 - 20-May-25

See more Alliance Witan trades

Alliance Witan (ALW) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
19th May 2025 (Mon)	1,204.00	1,208.00	1,188.00	1,206.00	850,842
16th May 2025 (Fri)	1,200.00	1,210.00	1,200.00	1,210.00	689,062
15th May 2025 (Thu)	1,210.00	1,210.00	1,194.00	1,202.00	328,099
14th May 2025 (Wed)	1,210.00	1,210.00	1,196.00	1,202.00	413,472
13th May 2025 (Tue)	1,204.00	1,212.00	1,198.00	1,206.00	351,595
12th May 2025 (Mon)	1,190.00	1,218.00	1,190.00	1,202.00	482,145
9th May 2025 (Fri)	1,176.00	1,178.00	1,168.00	1,176.00	706,527
8th May 2025 (Thu)	1,174.00	1,186.00	1,166.00	1,172.00	430,238
7th May 2025 (Wed)	1,166.00	1,166.00	1,156.00	1,162.00	283,317
6th May 2025 (Tue)	1,160.00	1,170.00	1,154.00	1,160.00	277,915
5th May 2025 (Mon)	1,170.00	1,170.00	1,170.00	1,170.00	0
2nd May 2025 (Fri)	1,146.00	1,172.00	1,146.00	1,170.00	352,721
1st May 2025 (Thu)	1,150.00	1,168.00	1,142.00	1,162.00	229,065
30th Apr 2025 (Wed)	1,134.00	1,152.00	1,132.00	1,138.00	406,393
29th Apr 2025 (Tue)	1,144.00	1,146.00	1,132.00	1,138.00	271,529
28th Apr 2025 (Mon)	1,150.00	1,150.00	1,134.00	1,134.00	270,544
25th Apr 2025 (Fri)	1,152.00	1,152.00	1,134.00	1,142.00	244,615
24th Apr 2025 (Thu)	1,132.00	1,138.00	1,122.00	1,138.00	293,553
23rd Apr 2025 (Wed)	1,122.00	1,144.00	1,116.00	1,130.00	724,987
22nd Apr 2025 (Tue)	1,116.00	1,116.00	1,088.00	1,102.00	566,503
21st Apr 2025 (Mon)	1,114.00	1,114.00	1,114.00	1,114.00	0

See more Alliance Witan price history

Date	Source	Headline
Alliance Witan (ALW) Regulatory News
19th May 2025 5:16 pm	RNS	Transaction in Own Shares
19th May 2025 1:43 pm	RNS	Net Asset Value(s)
16th May 2025 5:11 pm	RNS	Transaction in Own Shares
16th May 2025 1:53 pm	RNS	Net Asset Value(s)
15th May 2025 5:12 pm	RNS	Transaction in Own Shares
15th May 2025 12:12 pm	RNS	Net Asset Value(s)
14th May 2025 5:14 pm	RNS	Transaction in Own Shares
14th May 2025 12:34 pm	RNS	Net Asset Value(s)
13th May 2025 12:21 pm	RNS	Net Asset Value(s)
12th May 2025 5:37 pm	RNS	Transaction in Own Shares

See more Alliance Witan regulatory news

FTSE 100 Latest

Value8,754.61

Change55.30