Lindsell Train Investment Trust Plc - LTI.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	785	806	806	818	785	313
August 15, 2025	824	802	802	824	788.63	114
August 14, 2025	808.36	797	797	844	785	393
August 13, 2025	814	819	819	822.08	808.02	404
August 12, 2025	828.17	823	823	848	807.52	446
August 11, 2025	840	835	835	848	820	873
August 08, 2025	844	838	838	846	828.7	610
August 07, 2025	828	800	800	848	800	301
August 06, 2025	844.7	840	840	848	832	164
August 05, 2025	864	840	840	864	834	120
August 04, 2025	861.57	835	835	866	830	297
August 01, 2025	853.4	838	838	860	834	182
July 31, 2025	853.2	839	839	860	834	138
July 30, 2025	852.96	848	848	854	830	45
July 29, 2025	864.8	850	850	882	840	205
July 28, 2025	868.6	868	868	892	852	93
July 25, 2025	874	868	868	894	824.9	285
July 24, 2025	890	879	879	896	854	437
July 23, 2025	878	884	884	894	870	251
July 22, 2025	870	877	877	882	854	1,415
July 21, 2025	844.35	868	868	874	844.32	473
July 18, 2025	844.6	865	865	872	842	719
July 17, 2025	831.94	854	854	866	824	1,365
July 16, 2025	840	822	822	850	822	116
July 15, 2025	829.94	852	852	860	829.94	144
July 14, 2025	850	846	846	860	826.37	88
July 11, 2025	838	844	844	850	835.32	238
July 10, 2025	855.2	853	853	858	838	164
July 09, 2025	833	849	849	854	826	159
July 08, 2025	830	841	841	854.58	830	75
July 07, 2025	837.9	843	843	872	795.16	290
July 04, 2025	858	851	851	858	835	59
July 03, 2025	830	851	851	858	825.6	53
July 02, 2025	825	846	846	858	823.65	522
July 01, 2025	856	834	834	856	822	557
June 30, 2025	856	840	840	856	816	174
June 27, 2025	848	832	832	848	821.12	90
June 26, 2025	840.5	826	826	840.5	822	90
June 25, 2025	862	833	833	862	824	103
June 24, 2025	827	840	840	860	824.84	328
June 23, 2025	816	824	824	838.48	788	635
June 20, 2025	836	784	766	848.77	763.6	1,131
June 19, 2025	834.69	828	828	838.02	812	161
June 18, 2025	856	834	834	872	826	379
June 17, 2025	843.2	854	854	854	832	1,144
June 16, 2025	848	839.2	839.2	848	816	288
June 13, 2025	828	830	830	848	816	302
June 12, 2025	837.17	850	850	850	816	187
June 11, 2025	840	842	842	848	832	167
June 10, 2025	831.3	837	837	840	831.3	163
June 09, 2025	836.6	835	835	840	815.35	70
June 06, 2025	825.7	838	838	840	808	127
June 05, 2025	842	836	836	844	823.24	511
June 04, 2025	810.28	832	832	838	810.28	249
June 03, 2025	812	820	820	840	804	181
June 02, 2025	812	829	829	846	800	657
May 30, 2025	838	832	832	840	810	147
May 29, 2025	825.38	838	838	848	812	162
May 28, 2025	814.34	838	838	848	814.34	175
May 27, 2025	846	826	826	846	812.03	151

Lindsell Train Investment Trust Plc (LTI.L) LSE