1. Share Prices

  2. Alliance Witan PLC (ALW)

1,244.00p-10.00 (-0.80%)16 Sep 2025, 16:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alliance Witan PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 16, 20251256.00p1256.00p1240.00p1244.00p455,940
Sep 15, 20251258.00p1258.00p1247.00p1254.00p756,898
Sep 12, 20251260.00p1262.00p1252.20p1254.00p233,981
Sep 11, 20251250.00p1260.00p1250.00p1258.00p365,915
Sep 10, 20251244.00p1260.00p1244.00p1250.00p698,532
Sep 9, 20251258.00p1258.00p1250.00p1254.00p218,271
Sep 8, 20251258.00p1258.00p1250.00p1256.00p332,103
Sep 5, 20251258.00p1260.00p1245.00p1248.00p391,446
Sep 4, 20251252.00p1254.00p1248.00p1254.00p376,629
Sep 3, 20251240.00p1258.00p1240.00p1250.00p734,776
Sep 2, 20251268.00p1268.00p1240.30p1252.00p1,006,667
Sep 1, 20251252.00p1259.60p1248.96p1252.00p627,462
Aug 29, 20251270.00p1270.00p1253.19p1258.00p387,073
Aug 28, 20251264.00p1268.32p1258.00p1260.00p585,970
Aug 27, 20251280.00p1280.00p1268.00p1268.00p649,993
Aug 26, 20251268.00p1272.00p1262.00p1268.00p712,928
Aug 22, 20251260.00p1280.00p1260.00p1278.00p329,847
Aug 21, 20251274.00p1274.00p1258.76p1268.00p642,831
Aug 20, 20251268.00p1268.00p1258.00p1268.00p245,614
Aug 19, 20251266.00p1270.00p1260.15p1270.00p695,623
Aug 18, 20251258.00p1266.00p1253.33p1264.00p623,954
Aug 15, 20251262.00p1262.00p1254.00p1260.00p678,740
Aug 14, 20251256.00p1258.00p1248.00p1256.00p579,061
Aug 13, 20251258.00p1258.00p1243.13p1254.00p350,531
Aug 12, 20251254.00p1254.00p1242.00p1250.00p472,494
Aug 11, 20251250.00p1258.00p1249.25p1254.00p353,807
Aug 8, 20251254.00p1259.20p1242.00p1254.00p411,320
Aug 7, 20251260.00p1267.00p1251.61p1256.00p873,908
Aug 6, 20251262.00p1270.00p1254.00p1254.00p400,836
Aug 5, 20251256.00p1268.00p1252.00p1258.00p598,053
Aug 4, 20251248.00p1262.00p1248.00p1256.00p620,460
Aug 1, 20251264.00p1272.00p1246.00p1256.00p363,816
Jul 31, 20251280.00p1284.00p1273.49p1280.00p379,769
Jul 30, 20251270.00p1270.00p1260.00p1266.00p210,157
Jul 29, 20251270.00p1274.00p1262.00p1268.00p642,137
Jul 28, 20251270.00p1272.00p1256.00p1264.00p664,731
Jul 25, 20251264.00p1264.32p1256.00p1264.00p357,155
Jul 24, 20251258.00p1264.00p1252.00p1258.00p491,638
Jul 23, 20251250.00p1256.00p1246.00p1254.00p433,636
Jul 22, 20251248.00p1256.00p1242.64p1246.00p507,865
Jul 21, 20251252.22p1258.00p1248.00p1254.00p418,854
Jul 18, 20251260.00p1260.75p1248.00p1250.00p267,386
Jul 17, 20251264.00p1264.00p1250.00p1254.00p434,551
Jul 16, 20251242.00p1258.00p1240.00p1246.00p286,841
Jul 15, 20251266.00p1266.00p1254.00p1254.00p513,729
Jul 14, 20251244.00p1262.00p1244.00p1262.00p395,457
Jul 11, 20251258.00p1258.00p1250.00p1254.00p613,682
Jul 10, 20251242.00p1258.00p1238.90p1258.00p434,073
Jul 9, 20251248.00p1248.00p1238.00p1244.00p608,674
Jul 8, 20251236.00p1246.00p1234.00p1242.00p324,573
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47
Risers/fallers data from previous trading day. Today's data available from 8:15am.