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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.32	6.24	6.24	6.32	6.03	31,048
February 19, 2026	6.34	6.16	6.16	6.46	6.16	146,731
February 18, 2026	6.32	6.32	6.32	6.48	6.24	22,300
February 17, 2026	6.16	6.24	6.24	6.4	6.16	21,186
February 16, 2026	6.12	6.4	6.4	6.4	6.12	80,938
February 13, 2026	6.14	6.2	6.2	6.36	5.91	103,264
February 12, 2026	6.12	6.14	6.14	6.36	5.9	87,063
February 11, 2026	6.16	6.2	6.2	6.26	5.92	36,129
February 10, 2026	6.03	6.24	6.24	6.36	5.92	40,387
February 09, 2026	5.9	6.36	6.36	6.36	5.9	15,773
February 06, 2026	5.88	6.36	6.36	6.36	5.81	95,607
February 05, 2026	6.04	6.1	6.1	6.2	5.83	52,228
February 04, 2026	6.38	6.1	6.1	6.38	5.98	103,094
February 03, 2026	6.31	6.14	6.14	6.56	6.14	51,930
February 02, 2026	6.28	6.5	6.5	6.5	6.26	18,796
January 30, 2026	6.5	6.36	6.36	6.62	6.26	19,804
January 29, 2026	6.55	6.3	6.3	6.55	6.28	35,326
January 28, 2026	6.56	6.32	6.32	6.64	6.32	28,997
January 27, 2026	6.34	6.5	6.5	6.52	6.3	74,389
January 26, 2026	6.3	6.3	6.3	6.58	6.3	33,872
January 23, 2026	6.25	6.3	6.3	6.42	6.2	32,713
January 22, 2026	6.58	6.32	6.32	6.58	6.32	75,371
January 21, 2026	6.56	6.36	6.36	6.56	6.25	50,850
January 20, 2026	6.18	6.3	6.3	6.56	6.16	101,422
January 19, 2026	6.5	6.16	6.16	6.52	6.16	41,278
January 16, 2026	6.23	6.6	6.6	6.6	6.23	43,106
January 15, 2026	6.24	6.36	6.36	6.58	6.16	100,288
January 14, 2026	6.5	6.38	6.38	6.51	6.23	43,648
January 13, 2026	6.3	6.46	6.46	6.6	6.26	68,555
January 12, 2026	6.6	6.42	6.42	6.6	6.24	259,159
January 09, 2026	6.56	6.52	6.52	6.6	6.35	49,919
January 08, 2026	6.34	6.49	6.49	6.68	6.34	40,590
January 07, 2026	6.32	6.5	6.5	6.5	6.32	26,594
January 06, 2026	6.5	6.46	6.46	6.64	6.34	55,917
January 05, 2026	6.69	6.51	6.51	6.69	6.35	24,263
January 02, 2026	6.38	6.7	6.7	6.74	6.38	26,293
December 31, 2025	6.66	6.5	6.5	6.71	6.4	11,711
December 30, 2025	6.47	6.5	6.5	6.56	6.42	33,926
December 29, 2025	6.46	6.66	6.66	6.72	6.4	99,048
December 24, 2025	6.56	6.5	6.5	6.8	6.4	18,840
December 23, 2025	6.72	6.48	6.48	6.74	6.36	17,909
December 22, 2025	6.54	6.72	6.72	6.72	6.32	28,324
December 19, 2025	6.56	6.52	6.52	6.66	6.45	46,195
December 18, 2025	6.8	6.4	6.4	6.8	6.4	28,389
December 17, 2025	6.49	6.5	6.5	6.78	6.38	50,082
December 16, 2025	6.63	6.4	6.4	6.92	6.4	98,222
December 15, 2025	7	6.8	6.8	7	6.66	32,209
December 12, 2025	6.66	6.84	6.84	7	6.6	57,968
December 11, 2025	6.66	6.6	6.6	6.69	6.54	31,416
December 10, 2025	6.34	6.76	6.76	6.9	6.21	105,615
December 09, 2025	6.5	6.3	6.3	6.74	6.3	90,596
December 08, 2025	6.82	6.5	6.5	6.82	6.5	35,463
December 05, 2025	6.8	6.74	6.74	6.9	6.6	28,886
December 04, 2025	6.9	6.7	6.7	6.9	6.48	46,585
December 03, 2025	7	6.9	6.9	7.08	6.63	30,934
December 02, 2025	6.77	6.64	6.64	7.08	6.64	31,938
December 01, 2025	6.8	6.85	6.85	6.94	6.66	44,996
November 28, 2025	6.84	6.84	6.84	7.08	6.69	18,822
November 27, 2025	6.9	6.74	6.74	7.08	6.74	23,180
November 26, 2025	6.84	6.88	6.88	7.08	6.82	15,964

Lindsell Train Investment Trust Plc (LTI.L) LSE