LSE - Delayed Quote
GBP
Lindsell Train Ord (LTI.L)
5.86
+0.10
(+1.74%)
At close: October 30 at 4:36:13 PM GMT
Currency in GBP
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.78
5.88
5.76
5.86
5.86
43,392
Oct 29, 2026
5.76
5.87
5.76
5.76
5.76
25,918
Oct 28, 2026
5.76
5.80
5.70
5.76
5.76
34,041
Oct 27, 2026
5.76
5.81
5.66
5.76
5.76
50,005
Oct 26, 2026
5.80
5.84
5.73
5.80
5.80
22,894
Oct 23, 2026
5.98
5.98
5.82
5.86
5.86
45,442
Oct 22, 2026
5.86
5.98
5.80
5.94
5.94
96,615
Oct 21, 2026
5.82
5.98
5.82
5.88
5.88
119,228
Oct 20, 2026
5.78
5.87
5.74
5.76
5.76
87,547
Oct 19, 2026
5.80
5.88
5.74
5.78
5.78
11,466
Oct 16, 2026
5.88
5.88
5.70
5.88
5.88
13,429
Oct 15, 2026
5.66
5.78
5.64
5.74
5.74
34,453
Oct 14, 2026
5.68
5.84
5.68
5.78
5.78
38,199
Oct 13, 2026
5.70
5.78
5.69
5.78
5.78
17,971
Oct 12, 2026
5.72
5.78
5.69
5.74
5.74
5,944
Oct 9, 2026
5.74
5.94
5.74
5.80
5.80
8,190
Oct 8, 2026
5.74
5.74
5.62
5.74
5.74
11,930
Oct 7, 2026
5.80
5.88
5.74
5.74
5.74
11,804
Oct 6, 2026
5.80
5.93
5.79
5.84
5.84
29,275
Oct 5, 2026
5.74
5.96
5.74
5.80
5.80
38,276
Oct 2, 2026
5.72
5.80
5.72
5.80
5.80
25,405
Oct 1, 2026
5.80
5.88
5.68
5.82
5.82
31,728
Sep 30, 2026
5.80
5.89
5.72
5.74
5.74
37,281
Sep 29, 2026
5.78
5.96
5.72
5.82
5.82
22,308
Sep 28, 2026
5.96
5.96
5.74
5.84
5.84
53,584
Sep 25, 2026
5.86
5.92
5.60
5.80
5.80
50,321
Sep 24, 2026
5.60
5.72
5.60
5.72
5.72
46,781
Sep 23, 2026
5.62
5.76
5.62
5.72
5.72
9,217
Sep 22, 2026
5.76
5.98
5.62
5.76
5.76
48,895
Sep 21, 2026
5.90
5.95
5.70
5.76
5.76
25,757
Sep 18, 2026
5.98
5.98
5.82
5.90
5.90
45,964
Sep 17, 2026
5.90
5.98
5.78
5.82
5.82
48,103
Sep 16, 2026
5.74
5.94
5.70
5.70
5.70
14,795
Sep 15, 2026
5.76
5.84
5.70
5.74
5.74
26,162
Sep 14, 2026
5.80
5.83
5.70
5.70
5.70
67,849
Sep 11, 2026
5.60
5.80
5.53
5.72
5.72
247,750
Sep 10, 2026
5.36
5.50
5.33
5.44
5.44
12,054
Sep 9, 2026
5.44
5.60
5.34
5.42
5.42
39,652
Sep 8, 2026
5.50
5.50
5.30
5.40
5.40
26,979
Sep 7, 2026
5.48
5.61
5.32
5.50
5.50
143,413
Sep 4, 2026
5.58
5.62
5.34
5.60
5.60
12,955
Sep 3, 2026
5.66
5.66
5.41
5.54
5.54
57,135
Sep 2, 2026
5.30
5.46
5.30
5.46
5.46
56,756
Sep 1, 2026
5.64
5.64
5.36
5.48
5.48
47,551
Aug 28, 2026
5.58
5.62
5.50
5.60
5.60
44,824
Aug 27, 2026
5.42
5.68
5.40
5.60
5.60
4,587
Aug 26, 2026
5.64
5.76
5.36
5.62
5.62
17,088
Aug 25, 2026
5.56
5.76
5.56
5.76
5.76
22,477
Aug 24, 2026
5.68
5.76
5.44
5.70
5.70
37,931
Aug 21, 2026
5.44
5.76
5.42
5.68
5.68
28,173
Aug 20, 2026
0.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
5.68
5.68
5.36
5.58
5.58
66,916
Aug 19, 2026
5.60
5.86
5.60
5.70
5.42
101,302
Aug 18, 2026
5.74
5.88
5.62
5.62
5.34
127,144
Aug 17, 2026
5.78
6.00
5.64
5.75
5.47
75,253
Aug 14, 2026
5.68
5.98
5.68
5.89
5.60
72,489
Aug 13, 2026
5.68
5.98
5.68
5.88
5.59
32,087
Aug 12, 2026
5.84
5.96
5.70
5.88
5.59
29,041
Aug 11, 2026
5.70
5.94
5.70
5.90
5.61
53,461
Aug 10, 2026
5.90
6.01
5.72
5.72
5.44
37,908
Aug 7, 2026
5.90
5.99
5.64
5.98
5.69
48,796
Aug 6, 2026
5.70
5.93
5.60
5.72
5.44
77,533
Aug 5, 2026
5.62
5.88
5.60
5.80
5.52
27,726
Aug 4, 2026
5.66
5.80
5.60
5.62
5.34
21,038
Aug 3, 2026
5.80
5.88
5.65
5.68
5.40
54,608
Jul 31, 2026
5.52
5.90
5.52
5.84
5.55
68,932
Jul 30, 2026
5.74
5.90
5.57
5.76
5.48
248,771
Jul 29, 2026
5.78
5.98
5.60
5.80
5.52
77,956
Jul 28, 2026
5.42
6.00
5.42
5.84
5.55
218,995
Jul 27, 2026
5.50
5.70
5.40
5.66
5.38
104,926
Jul 24, 2026
5.50
5.72
5.36
5.60
5.32
48,253
Jul 23, 2026
5.56
5.72
5.56
5.56
5.29
26,816
Jul 22, 2026
5.50
5.72
5.46
5.56
5.29
26,046
Jul 21, 2026
5.50
5.72
5.50
5.64
5.36
8,908
Jul 20, 2026
5.50
5.70
5.48
5.50
5.23
35,430
Jul 17, 2026
5.80
5.80
5.44
5.48
5.21
13,737
Jul 16, 2026
5.70
5.84
5.50
5.62
5.34
17,298
Jul 15, 2026
5.64
5.78
5.58
5.70
5.42
14,004
Jul 14, 2026
5.56
5.84
5.56
5.70
5.42
13,263
Jul 13, 2026
5.60
5.84
5.45
5.60
5.32
45,134
Jul 10, 2026
5.50
5.70
5.43
5.68
5.40
35,155
Jul 9, 2026
5.48
5.68
5.36
5.40
5.13
87,718
Jul 8, 2026
5.78
5.80
5.55
5.80
5.52
21,944
Jul 7, 2026
5.68
5.76
5.57
5.70
5.42
31,106
Jul 6, 2026
5.76
5.80
5.44
5.68
5.40
35,085
Jul 3, 2026
5.60
5.78
5.44
5.60
5.32
16,921
Jul 2, 2026
5.60
5.86
5.47
5.60
5.32
9,524
Jul 1, 2026
5.80
5.80
5.60
5.60
5.32
10,174
Jun 30, 2026
5.68
5.86
5.60
5.80
5.52
6,483
Jun 29, 2026
5.80
5.88
5.66
5.70
5.42
15,331
Jun 26, 2026
5.50
5.84
5.50
5.72
5.44
65,653
Jun 25, 2026
5.38
5.70
5.38
5.54
5.27
62,606
Jun 24, 2026
5.76
5.86
5.48
5.68
5.40
36,470
Jun 23, 2026
5.52
5.78
5.40
5.70
5.42
59,851
Jun 22, 2026
5.62
5.82
5.58
5.62
5.34
28,060
Jun 19, 2026
5.54
5.90
5.54
5.90
5.61
41,143
Jun 18, 2026
5.54
5.88
5.54
5.72
5.44
18,403
Jun 17, 2026
5.60
5.96
5.56
5.80
5.52
34,885
Jun 16, 2026
5.90
6.18
5.60
5.60
5.32
17,798
Jun 15, 2026
6.10
6.17
5.90
5.90
5.61
12,731
Jun 12, 2026
6.06
6.18
5.90
6.10
5.80
40,363
Jun 11, 2026
6.00
6.02
5.72
6.00
5.71
76,674
Jun 10, 2026
5.54
6.08
5.54
5.98
5.69
82,370
Jun 9, 2026
5.70
5.96
5.60
5.80
5.52
18,111
Jun 8, 2026
5.70
6.04
5.60
5.70
5.42
23,472
Jun 5, 2026
5.80
5.90
5.70
5.70
5.42
30,700
Jun 4, 2026
5.74
5.96
5.70
5.70
5.42
37,425
Jun 3, 2026
5.70
5.88
5.65
5.70
5.42
23,673
Jun 2, 2026
5.60
5.84
5.54
5.66
5.38
39,647
Jun 1, 2026
5.78
5.88
5.61
5.62
5.34
41,455
May 29, 2026
5.52
5.78
5.52
5.52
5.25
10,641
May 28, 2026
5.56
5.84
5.52
5.60
5.32
29,769
May 27, 2026
5.56
5.79
5.52
5.66
5.38
56,104
May 26, 2026
5.66
5.92
5.54
5.72
5.44
108,075
May 22, 2026
5.72
6.00
5.52
5.52
5.25
34,571
May 21, 2026
5.88
5.94
5.65
5.74
5.46
38,852
May 20, 2026
5.80
6.00
5.52
5.70
5.42
31,260
May 19, 2026
6.00
6.04
5.72
5.80
5.52
18,703
May 18, 2026
5.92
6.08
5.72
5.72
5.44
24,747
May 15, 2026
5.84
6.00
5.70
6.00
5.71
25,714
May 14, 2026
5.60
5.92
5.60
5.92
5.63
13,212
May 13, 2026
5.86
6.00
5.40
5.66
5.38
33,821
May 12, 2026
5.94
6.18
5.86
5.90
5.61
23,112
May 11, 2026
6.08
6.18
5.80
5.86
5.57
27,621
May 8, 2026
5.96
6.20
5.88
5.96
5.67
37,916
May 7, 2026
5.98
6.18
5.86
6.00
5.71
21,584
May 6, 2026
6.06
6.18
5.86
5.98
5.69
29,902
May 5, 2026
6.10
6.20
5.88
6.00
5.71
18,604
May 1, 2026
5.96
6.14
5.84
6.14
5.84
26,474
Apr 30, 2026
6.10
6.16
5.92
5.98
5.69
8,593
Apr 29, 2026
6.18
6.20
5.73
5.88
5.59
18,584
Apr 28, 2026
5.90
6.18
5.89
6.00
5.71
25,115
Apr 27, 2026
5.84
6.02
5.79
6.02
5.72
15,863
Apr 24, 2026
5.76
5.92
5.75
5.80
5.52
61,109
Apr 23, 2026
6.10
6.10
5.80
5.88
5.59
18,310
Apr 22, 2026
6.00
6.07
5.85
5.90
5.61
35,988
Apr 21, 2026
6.02
6.08
5.96
6.00
5.71
13,053
Apr 20, 2026
6.00
6.10
5.87
6.10
5.80
28,006
Apr 17, 2026
5.92
6.18
5.90
6.00
5.71
26,365
Apr 16, 2026
5.92
6.18
5.84
5.96
5.67
12,756
Apr 15, 2026
6.18
6.18
5.84
5.88
5.59
20,292
Apr 14, 2026
6.18
6.18
5.90
6.14
5.84
13,012
Apr 13, 2026
5.94
6.10
5.80
5.94
5.65
22,277
Apr 10, 2026
6.06
6.10
5.92
5.98
5.69
16,726
Apr 9, 2026
6.00
6.05
5.96
5.96
5.67
15,305
Apr 8, 2026
6.10
6.28
5.90
5.92
5.63
13,592
Apr 7, 2026
5.96
6.16
5.82
5.88
5.59
33,138
Apr 2, 2026
5.90
6.26
5.78
5.88
5.59
28,432
Apr 1, 2026
5.76
6.20
5.62
5.78
5.50
43,430
Mar 31, 2026
5.62
5.98
5.50
5.50
5.23
57,379
Mar 30, 2026
5.70
5.70
5.50
5.62
5.34
21,622
Mar 27, 2026
5.86
6.00
5.60
5.60
5.32
31,246
Mar 26, 2026
5.90
6.20
5.78
5.90
5.61
48,089
Mar 25, 2026
6.20
6.20
5.80
5.92
5.63
38,992
Mar 24, 2026
6.00
6.20
5.86
5.86
5.57
23,918
Mar 23, 2026
5.86
6.18
5.62
5.76
5.48
26,715
Mar 20, 2026
6.06
6.19
5.82
5.86
5.57
23,813
Mar 19, 2026
5.98
6.30
5.98
6.10
5.80
6,810
Mar 18, 2026
6.30
6.30
6.05
6.16
5.86
29,044
Mar 17, 2026
6.04
6.28
5.96
6.08
5.78
25,892
Mar 16, 2026
6.04
6.18
5.92
6.18
5.88
37,456
Mar 13, 2026
5.96
6.18
5.91
6.14
5.84
69,759
Mar 12, 2026
6.08
6.15
5.86
6.10
5.80
30,288
Mar 11, 2026
5.94
6.16
5.90
6.12
5.82
33,341
Mar 10, 2026
5.90
6.18
5.90
6.04
5.74
41,329
Mar 9, 2026
5.66
6.06
5.46
6.04
5.74
96,628
Mar 6, 2026
6.06
6.10
5.60
5.94
5.65
58,477
Mar 5, 2026
5.86
6.16
5.84
6.10
5.80
67,487
Mar 4, 2026
5.92
6.08
5.74
6.08
5.78
21,367
Mar 3, 2026
6.04
6.10
5.72
6.00
5.71
82,165
Mar 2, 2026
5.88
6.12
5.89
5.90
5.61
92,050
Feb 27, 2026
6.04
6.14
5.95
5.96
5.67
83,498
Feb 26, 2026
6.06
6.24
5.92
5.98
5.69
46,807
Feb 25, 2026
6.00
6.30
5.90
5.96
5.67
68,191
Feb 24, 2026
6.30
6.30
5.88
5.94
5.65
85,836
Feb 23, 2026
6.26
6.30
6.10
6.10
5.80
24,073
Feb 20, 2026
6.32
6.44
6.03
6.24
5.93
31,047
Feb 19, 2026
6.42
6.46
6.16
6.16
5.86
146,731
Feb 18, 2026
6.38
6.48
6.24
6.32
6.01
22,300
Feb 17, 2026
6.16
6.40
6.16
6.24
5.93
21,186
Feb 16, 2026
6.36
6.50
6.12
6.40
6.09
80,937
Feb 13, 2026
6.14
6.36
5.91
6.20
5.90
118,264
Feb 12, 2026
6.14
6.36
5.90
6.14
5.84
87,062
Feb 11, 2026
5.96
6.34
5.92
6.20
5.90
35,856
Feb 10, 2026
6.36
6.36
5.92
6.24
5.93
40,387
Feb 9, 2026
6.36
6.36
5.90
6.36
6.05
15,772
Feb 6, 2026
5.92
6.36
5.81
6.36
6.05
110,607
Feb 5, 2026
6.04
6.20
5.83
6.10
5.80
52,125
Feb 4, 2026
6.14
6.38
5.98
6.10
5.80
103,094
Feb 3, 2026
6.26
6.56
6.14
6.14
5.84
51,928
Feb 2, 2026
6.28
6.50
6.26
6.50
6.18
18,761
Jan 30, 2026
6.50
6.62
6.26
6.36
6.05
19,804
Jan 29, 2026
6.34
6.55
6.24
6.30
5.99
45,999
Jan 28, 2026
6.40
6.64
6.32
6.32
6.01
28,997
Jan 27, 2026
6.34
6.52
6.30
6.50
6.18
70,915
Jan 26, 2026
6.30
6.58
6.30
6.30
5.99
33,871
Jan 23, 2026
6.38
6.42
6.20
6.30
5.99
32,713
Jan 22, 2026
6.58
6.58
6.32
6.32
6.01
75,370
Jan 21, 2026
6.56
6.56
6.24
6.36
6.05
50,849
Jan 20, 2026
6.30
6.56
6.16
6.30
5.99
115,422
Jan 19, 2026
6.50
6.52
6.16
6.16
5.86
41,277
Jan 16, 2026
6.38
6.60
6.23
6.60
6.28
43,106
Jan 15, 2026
6.24
6.58
6.16
6.36
6.05
100,288
Jan 14, 2026
6.50
6.60
6.23
6.38
6.07
48,348
Jan 13, 2026
6.60
6.60
6.26
6.46
6.14
72,555
Jan 12, 2026
6.46
6.60
6.24
6.42
6.10
284,159
Jan 9, 2026
6.60
6.60
6.35
6.52
6.20
49,918
Jan 8, 2026
6.50
6.68
6.34
6.49
6.17
40,590
Jan 7, 2026
6.36
6.50
6.32
6.50
6.18
26,594
Jan 6, 2026
6.50
6.64
6.34
6.46
6.14
70,917
Jan 5, 2026
6.48
6.69
6.35
6.51
6.19
22,616
Jan 2, 2026
6.38
6.74
6.38
6.70
6.37
25,151
Dec 31, 2025
6.50
6.76
6.40
6.50
6.18
11,711
Dec 30, 2025
6.44
6.56
6.42
6.50
6.18
33,926
Dec 29, 2025
6.48
6.72
6.40
6.66
6.33
99,048
Dec 24, 2025
6.50
6.80
6.40
6.50
6.18
18,840
Dec 23, 2025
6.74
6.74
6.36
6.48
6.16
17,908
Dec 22, 2025
6.72
6.72
6.32
6.72
6.39
28,324
Dec 19, 2025
6.48
6.66
6.45
6.50
6.18
82,289
Dec 18, 2025
6.50
6.80
6.40
6.40
6.09
28,389
Dec 17, 2025
6.52
6.78
6.38
6.50
6.18
55,082
Dec 16, 2025
6.90
6.92
6.40
6.40
6.09
98,221
Dec 15, 2025
7.00
7.00
6.66
6.80
6.47
32,209
Dec 12, 2025
6.66
7.00
6.60
6.84
6.50
56,853
Dec 11, 2025
6.64
6.69
6.54
6.60
6.28
31,415
Dec 10, 2025
6.34
6.90
6.21
6.76
6.43
105,615
Dec 9, 2025
6.50
6.74
6.30
6.30
5.99
90,198
Dec 8, 2025
6.74
6.82
6.50
6.50
6.18
35,462
Dec 5, 2025
6.80
6.90
6.60
6.74
6.41
28,886
Dec 4, 2025
6.90
6.90
6.48
6.70
6.37
46,585
Dec 3, 2025
6.66
7.08
6.63
6.90
6.56
30,934
Dec 2, 2025
6.80
7.08
6.64
6.64
6.31
31,938
Dec 1, 2025
6.78
6.94
6.62
6.85
6.51
35,295
Nov 28, 2025
6.84
7.08
6.69
6.84
6.50
18,822
Nov 27, 2025
6.90
7.08
6.74
6.74
6.41
21,880
Nov 26, 2025
7.00
7.08
6.82
6.88
6.54
16,863
Nov 25, 2025
6.72
6.90
6.64
6.78
6.45
27,113
Nov 24, 2025
7.08
7.10
6.75
6.78
6.45
22,488
Nov 21, 2025
6.80
7.08
6.64
6.94
6.60
53,125
Nov 20, 2025
7.10
7.10
6.80
6.85
6.51
25,134
Nov 19, 2025
7.10
7.10
6.80
6.80
6.47
30,121
Nov 18, 2025
7.10
7.10
6.81
6.90
6.56
54,215
Nov 17, 2025
7.36
7.36
6.89
6.95
6.61
8,773
Nov 14, 2025
7.10
7.36
6.92
7.36
7.00
12,881
Nov 13, 2025
7.40
7.40
6.87
6.90
6.56
29,511
Nov 12, 2025
7.38
7.44
6.95
7.10
6.75
41,000
Nov 11, 2025
7.12
7.20
6.80
7.24
6.88
68,389
Nov 10, 2025
7.00
7.34
6.89
7.16
6.81
91,317
Nov 7, 2025
6.96
7.24
6.88
7.10
6.75
26,433
Nov 6, 2025
6.94
7.26
6.86
7.11
6.76
73,446
Nov 5, 2025
7.05
7.10
6.82
7.05
6.70
40,975
Nov 4, 2025
6.90
7.20
6.85
7.10
6.75
16,628
Nov 3, 2025
7.20
7.20
6.76
7.15
6.80
31,718
