ALLIANCE TRUST PLC ORD 2.5P - Price History

Monthly price history for ATST.L (ALLIANCE TRUST PLC ORD 2.5P)

DateAdjusted priceReal price
May 2024 £12.26 £12.26
April 2024 £12.28 £12.28
March 2024 £12.30 £12.30
February 2024 £11.80 £11.80
January 2024 £11.30 £11.36
December 2023 £11.06 £11.12
November 2023 £10.42 £10.48
October 2023 £9.86 £9.97
September 2023 £10.24 £10.36
August 2023 £10.32 £10.44
July 2023 £10.28 £10.46
June 2023 £9.91 £10.08
May 2023 £9.67 £9.90
April 2023 £9.63 £9.86
March 2023 £9.51 £9.74
February 2023 £9.70 £9.99
January 2023 £9.71 £10
December 2022 £9.20 £9.48
November 2022 £9.40 £9.74
October 2022 £9.18 £9.52
September 2022 £8.88 £9.20
August 2022 £9.32 £9.72
July 2022 £9.33 £9.73
June 2022 £8.67 £9.04
May 2022 £9.20 £9.66
April 2022 £9.27 £9.73
March 2022 £9.40 £9.86
February 2022 £9.13 £9.64
January 2022 £9.35 £9.87
December 2021 £9.77 £10.32
November 2021 £9.62 £10.22
October 2021 £9.72 £10.32
September 2021 £9.55 £10.14
August 2021 £9.74 £10.38
July 2021 £9.42 £10.04
June 2021 £9.32 £9.93
May 2021 £9.11 £9.75
April 2021 £9.22 £9.86
March 2021 £8.68 £9.29
February 2021 £8.16 £8.76
January 2021 £8.08 £8.68
December 2020 £8.39 £9.01
November 2020 £8.16 £8.80
October 2020 £7.46 £8.05
September 2020 £7.55 £8.14
August 2020 £7.58 £8.21
July 2020 £7.17 £7.77
June 2020 £7.23 £7.83
May 2020 £6.94 £7.55
April 2020 £6.71 £7.30
March 2020 £5.90 £6.42
February 2020 £6.84 £7.49
January 2020 £7.52 £8.23
December 2019 £7.67 £8.40
November 2019 £7.45 £8.19
October 2019 £7.12 £7.83
September 2019 £7.26 £7.99
August 2019 £7.22 £7.98
July 2019 £7.54 £8.33
June 2019 £7.21 £7.96
May 2019 £6.79 £7.54
April 2019 £7.04 £7.81
March 2019 £6.73 £7.47
February 2019 £6.60 £7.36
January 2019 £6.50 £7.25
December 2018 £6.17 £6.88
November 2018 £6.59 £7.38
October 2018 £6.47 £7.25
September 2018 £6.91 £7.74
August 2018 £6.91 £7.77
July 2018 £6.83 £7.68
June 2018 £6.65 £7.48
May 2018 £6.56 £7.41
April 2018 £6.44 £7.28
March 2018 £6.19 £6.99
February 2018 £6.50 £7.38
January 2018 £6.62 £7.52
December 2017 £6.58 £7.46
November 2017 £6.44 £7.34
October 2017 £6.45 £7.35
September 2017 £6.28 £7.16
August 2017 £6.36 £7.25
July 2017 £6.24 £7.14
June 2017 £6.11 £7
May 2017 £6.07 £6.99
April 2017 £5.93 £6.83
March 2017 £5.95 £6.85
February 2017 £5.88 £6.80
January 2017 £5.62 £6.50
December 2016 £5.52 £6.38
November 2016 £4.98 £5.80
October 2016 £5.09 £5.92
September 2016 £4.95 £5.76
August 2016 £4.89 £5.70
July 2016 £4.83 £5.65
June 2016 £4.48 £5.24
May 2016 £4.43 £5.21
April 2016 £4.31 £5.07
March 2016 £4.27 £5.02
February 2016 £4.20 £4.98
January 2016 £4.14 £4.90
December 2015 £4.37 £5.17
November 2015 £4.29 £5.12
October 2015 £4.22 £5.04
September 2015 £3.84 £4.58
August 2015 £3.91 £4.66
July 2015 £4.13 £4.95
June 2015 £4.04 £4.85
May 2015 £4.22 £5.10
April 2015 £4.20 £5.07
March 2015 £4.22 £5.10
February 2015 £4.08 £4.94
January 2015 £4.03 £4.89
December 2014 £3.95 £4.79
November 2014 £3.94 £4.79
October 2014 £3.80 £4.63
September 2014 £3.71 £4.52
August 2014 £3.71 £4.52
July 2014 £3.61 £4.43
June 2014 £3.64 £4.46
May 2014 £3.69 £4.53
April 2014 £3.60 £4.42
March 2014 £3.70 £4.54
February 2014 £3.72 £4.59
January 2014 £3.56 £4.39
December 2013 £3.65 £4.50
November 2013 £3.60 £4.47
October 2013 £3.61 £4.48
September 2013 £3.43 £4.26
August 2013 £3.41 £4.23
July 2013 £3.56 £4.45
June 2013 £3.42 £4.27
May 2013 £3.61 £4.52
April 2013 £3.53 £4.41
March 2013 £3.44 £4.30
February 2013 £3.38 £4.25
January 2013 £3.21 £4.03
December 2012 £2.99 £3.75
November 2012 £2.98 £3.75
October 2012 £2.91 £3.68
September 2012 £2.93 £3.70
August 2012 £2.87 £3.63
July 2012 £2.83 £3.60
June 2012 £2.77 £3.52
May 2012 £2.65 £3.39
April 2012 £2.82 £3.61
March 2012 £2.87 £3.67
February 2012 £2.88 £3.72
January 2012 £2.76 £3.56
December 2011 £2.66 £3.43
November 2011 £2.57 £3.33
October 2011 £2.61 £3.39
September 2011 £2.48 £3.22
August 2011 £2.68 £3.47
July 2011 £2.84 £3.71
June 2011 £2.93 £3.82
May 2011 £2.91 £3.83
April 2011 £2.90 £3.81
March 2011 £2.77 £3.63
February 2011 £2.72 £3.59
January 2011 £2.75 £3.64
December 2010 £2.84 £3.75
November 2010 £2.63 £3.49
October 2010 £2.62 £3.48
September 2010 £2.47 £3.31
August 2010 £2.33 £3.11
July 2010 £2.37 £3.17
June 2010 £2.27 £3.04
May 2010 £2.38 £3.20
April 2010 £2.52 £3.40
March 2010 £2.54 £3.42
February 2010 £2.34 £3.17
January 2010 £2.31 £3.13
December 2009 £2.42 £3.28
November 2009 £2.25 £3.06
October 2009 £2.22 £3.02
September 2009 £2.28 £3.11
August 2009 £2.19 £3.01
July 2009 £2.10 £2.88
June 2009 £1.98 £2.72
May 2009 £2.08 £2.85
April 2009 £2.10 £2.88
March 2009 £1.86 £2.57
February 2009 £1.78 £2.46
January 2009 £1.93 £2.68
December 2008 £2.06 £2.85
November 2008 £1.80 £2.52
October 2008 £1.76 £2.45
September 2008 £2.03 £2.86
August 2008 £2.27 £3.19
July 2008 £2.19 £3.08
June 2008 £2.18 £3.09
May 2008 £2.39 £3.38
April 2008 £2.44 £3.45
March 2008 £2.32 £3.28
February 2008 £2.40 £3.42
January 2008 £2.33 £3.32
December 2007 £2.53 £3.62
November 2007 £2.51 £3.60
October 2007 £2.60 £3.71
September 2007 £2.51 £3.61
August 2007 £2.45 £3.53
July 2007 £2.51 £3.62
June 2007 £2.54 £3.68
May 2007 £2.64 £3.81
April 2007 £2.57 £3.72
March 2007 £2.52 £3.65
February 2007 £2.48 £3.60
January 2007 £2.52 £3.66
December 2006 £2.51 £3.66
November 2006 £2.47 £3.61
October 2006 £2.49 £3.64
September 2006 £2.42 £3.54
August 2006 £2.34 £3.42
July 2006 £2.36 £3.45
June 2006 £2.36 £3.44
May 2006 £2.36 £34.92
April 2006 £2.55 £37.64
March 2006 £2.54 £37.89
February 2006 £2.35 £35.10
January 2006 £2.34 £34.91
December 2005 £2.27 £33.89
November 2005 £2.16 £32.30
October 2005 £2.01 £30.07
September 2005 £2.09 £31.26
August 2005 £1.99 £30.07
July 2005 £1.98 £29.88
June 2005 £1.89 £28.59
May 2005 £1.85 £27.97
April 2005 £1.75 £26.41
March 2005 £1.79 £27.44
February 2005 £1.83 £28.06
January 2005 £1.79 £27.41
December 2004 £1.78 £27.30
November 2004 £1.74 £26.61
October 2004 £1.70 £26.08
September 2004 £1.67 £25.63
August 2004 £1.61 £25.02
July 2004 £1.57 £24.43
June 2004 £1.62 £25.08
May 2004 £1.63 £25.25
April 2004 £1.69 £26.16
March 2004 £1.63 £25.70
February 2004 £1.66 £26.12
January 2004 £1.66 £26.20
December 2003 £1.69 £26.67
November 2003 £1.67 £26.29
October 2003 £1.71 £26.95
September 2003 £1.62 £25.55
August 2003 £1.69 £26.98
July 2003 £1.66 £26.42
June 2003 £1.58 £25.13
May 2003 £1.53 £24.40
April 2003 £1.50 £23.92
March 2003 £1.36 £22.05
February 2003 £1.37 £22.15
January 2003 £1.31 £21.28
December 2002 £1.42 £23.10
November 2002 £1.44 £23.40
October 2002 £1.45 £23.50
September 2002 £1.29 £20.90
August 2002 £1.50 £24.60
July 2002 £1.50 £24.62
June 2002 £1.68 £27.52
May 2002 £1.80 £29.62
April 2002 £1.80 £29.52
March 2002 £1.82 £30.22
February 2002 £1.73 £28.82
January 2002 £1.76 £29.24
December 2001 £1.72 £28.65
November 2001 £1.80 £30
October 2001 £1.69 £28.15
September 2001 £1.60 £26.70
August 2001 £1.81 £30.51
July 2001 £1.80 £30.30
June 2001 £1.92 £32.25
May 2001 £1.94 £32.70
April 2001 £1.96 £33.03
March 2001 £1.80 £30.60
February 2001 £1.92 £32.80
January 2001 £1.96 £33.45
December 2000 £1.87 £31.82
November 2000 £1.90 £32.39
October 2000 £1.93 £32.90
September 2000 £1.90 £32.42
August 2000 £2.02 £34.42
July 2000 £1.87 £32.14
June 2000 £1.81 £31.15
May 2000 £1.85 £31.80
April 2000 £1.78 £30.65
March 2000 £1.75 £30.50
February 2000 £1.66 £28.88
January 2000 £1.76 £30.60
December 1999 £1.89 £32.90
November 1999 £1.85 £32.12
October 1999 £1.77 £30.82
September 1999 £1.69 £29.40
August 1999 £1.80 £31.50
July 1999 £1.77 £31.05
June 1999 £1.78 £31.28
May 1999 £1.78 £31.23
April 1999 £1.76 £30.92
March 1999 £1.71 £30.22
February 1999 £1.70 £30.14
January 1999 £1.62 £28.85
December 1998 £1.63 £28.90
November 1998 £1.62 £28.75
October 1998 £1.55 £27.58
September 1998 £1.40 £24.96
August 1998 £1.49 £26.76
July 1998 £1.67 £29.90
June 1998 £1.67 £30.02
May 1998 £1.70 £30.45
April 1998 £1.64 £29.50
March 1998 £1.67 £29.91
February 1998 £1.51 £27.40
January 1998 £1.43 £26.08
December 1997 £1.36 £24.80
November 1997 £1.31 £23.85
October 1997 £1.30 £23.68
September 1997 £1.39 £25.30
August 1997 £1.31 £23.93
July 1997 £1.34 £24.62
June 1997 £1.29 £23.56
May 1997 £1.28 £23.50
April 1997 £1.23 £22.61
March 1997 £1.23 £22.98
February 1997 £1.27 £23.72
January 1997 £1.23 £22.90
December 1996 £1.20 £22.33
November 1996 £1.24 £23.08
October 1996 £1.22 £22.70
September 1996 £1.21 £22.56
August 1996 £1.20 £22.55
July 1996 £1.12 £21.15
June 1996 £1.14 £21.36
May 1996 £1.17 £21.93
April 1996 £1.17 £22.10
March 1996 £1.14 £21.88
February 1996 £1.10 £21
January 1996 £1.11 £21.32
December 1995 £1.07 £20.53
November 1995 £1.05 £20.16
October 1995 £1.04 £19.93
September 1995 £1.04 £19.85
August 1995 £1.03 £19.84
July 1995 £1.02 £19.68
June 1995 £0.98 £18.84
May 1995 £0.97 £18.80
April 1995 £0.94 £18.20
March 1995 £0.92 £17.68
February 1995 £0.89 £17.45
January 1995 £0.86 £16.98
December 1994 £0.88 £17.40
November 1994 £0.90 £17.65
October 1994 £0.89 £17.55
September 1994 £0.88 £17.36
August 1994 £0.96 £18.85
July 1994 £0.93 £18.44
June 1994 £0.88 £17.48
May 1994 £0.91 £18.03
April 1994 £0.92 £18.26
March 1994 £0.90 £17.92
February 1994 £0.96 £19.46
January 1994 £1.01 £20.39
December 1993 £0.97 £19.55
November 1993 £0.89 £18.03
October 1993 £0.91 £18.35
September 1993 £0.86 £17.44
August 1993 £0.87 £17.75
July 1993 £0.84 £17.10
June 1993 £0.83 £16.88
May 1993 £0.81 £16.39
April 1993 £0.79 £16.10
March 1993 £0.81 £16.41
February 1993 £0.82 £16.70
January 1993 £0.78 £15.89
December 1992 £0.77 £15.66
November 1992 £0.75 £15.22
October 1992 £0.71 £14.53
September 1992 £0.65 £13.35
August 1992 £0.60 £12.25
July 1992 £0.63 £12.78
June 1992 £0.64 £13.11
May 1992 £0.70 £14.19
April 1992 £0.69 £14.09
March 1992 £0.65 £13.20
February 1992 £0.67 £13.76
January 1992 £0.67 £13.64
December 1991 £0.64 £13.06
November 1991 £0.62 £12.73
October 1991 £0.65 £13.38
September 1991 £0.68 £13.88
August 1991 £0.68 £13.99
July 1991 £0.67 £13.74
June 1991 £0.61 £12.55
May 1991 £0.64 £13.05
April 1991 £0.63 £12.80
March 1991 £0.63 £12.90
February 1991 £0.59 £12.10
January 1991 £0.50 £10.34
December 1990 £0.51 £10.44
November 1990 £0.51 £10.38
October 1990 £0.50 £10.30
September 1990 £0.47 £9.60
August 1990 £0.51 £10.39
July 1990 £0.57 £11.64
June 1990 £0.57 £11.65
May 1990 £0.58 £11.83
April 1990 £0.52 £10.62
March 1990 £0.54 £11.03
February 1990 £0.54 £11.06
January 1990 £0.56 £11.59
December 1989 £0.59 £12.05
November 1989 £0.56 £11.47
October 1989 £0.51 £10.59
September 1989 £0.55 £11.34
August 1989 £0.57 £11.67
July 1989 £0.55 £11.23
June 1989 £0.51 £10.56
May 1989 £0.51 £10.52
April 1989 £0.48 £9.93
March 1989 £0.47 £9.71
February 1989 £0.47 £9.63
January 1989 £0.47 £9.63
December 1988 £0.40 £8.26
November 1988 £0.39 £8.13
October 1988 £0.41 £8.47
September 1988 £0.40 £8.30
August 1988 £0.40 £8.29
July 1988 £0.40 £8.33
June 1988 £0.40 £8.29
May 1988 £0.37 £7.69
April 1988 £0.38 £7.84
March 1988 £0.37 £7.61
February 1988 £0.39 £8.04
January 1988 £0.38 £7.88
December 1987 £0.34 £7.11
November 1987 £0.35 £7.15
October 1987 £0.38 £7.78
September 1987 £0.50 £10.42
August 1987 £0.49 £10.20
July 1987 £0.50 £10.30
June 1987 £0.48 £9.95
May 1987 £0.45 £9.24
April 1987 £0.44 £9.13
March 1987 £0.46 £9.59
February 1987 £0.48 £9.89
January 1987 £0.45 £9.30
December 1986 £0.42 £8.67
November 1986 £0.41 £8.50
October 1986 £0.40 £8.35
September 1986 £0.38 £7.93
August 1986 £0.39 £8.08
July 1986 £0.37 £7.63
June 1986 £0.37 £7.76
May 1986 £0.36 £7.46
April 1986 £0.36 £7.51
March 1986 £0.36 £7.50
February 1986 £0.33 £6.98
January 1986 £0.33 £6.85
December 1985 £0.33 £0.68
November 1985 £0.32 £0.66
October 1985 £0.31 £0.64
September 1985 £0.30 £0.60
August 1985 £0.31 £0.64
July 1985 £0.30 £0.60
June 1985 £0.30 £0.62
May 1985 £0.32 £0.65
April 1985 £0.31 £0.63
March 1985 £0.31 £0.63
February 1985 £0.34 £0.69
January 1985 £0.31 £0.63
December 1984 £0.29 £0.59
November 1984 £0.28 £0.57
October 1984 £0.28 £0.56
September 1984 £0.27 £0.55
August 1984 £0.26 £0.54
July 1984 £0.23 £0.47
June 1984 £0.23 £0.47
May 1984 £0.21 £0.44
April 1984 £0.25 £0.50
March 1984 £0.25 £0.51
February 1984 £0.25 £0.51
January 1984 £0.26 £0.52
December 1983 £0.24 £0.50
November 1983 £0.22 £0.46
October 1983 £0.21 £0.43
September 1983 £0.21 £0.44
August 1983 £0.23 £0.46
July 1983 £0.22 £0.46
June 1983 £0.22 £0.46
May 1983 £0.21 £0.43
April 1983 £0.21 £0.42
March 1983 £0.21 £0.44
February 1983 £0.22 £0.44
January 1983 £0.21 £0.44
December 1982 £0.18 £0.38
November 1982 £0.18 £0.38
October 1982 £0.18 £0.36
September 1982 £0.16 £0.34
August 1982 £0.15 £0.32
July 1982 £0.15 £0.30
June 1982 £0.14 £0.28
May 1982 £0.15 £0.30
April 1982 £0.14 £0.29
March 1982 £0.14 £0.29
February 1982 £0.14 £0.29
January 1982 £0.14 £0.30
December 1981 £0.13 £0.27
November 1981 £0.13 £0.27
October 1981 £0.12 £0.24
September 1981 £0.12 £0.24
August 1981 £0.14 £0.28
July 1981 £0.13 £0.27
June 1981 £0.13 £0.27
May 1981 £0.13 £0.27
April 1981 £0.13 £0.27
March 1981 £0.12 £0.25
February 1981 £0.12 £0.25
January 1981 £0.12 £0.24
December 1980 £0.12 £0.24
November 1980 £0.12 £0.25
October 1980 £0.12 £0.26
September 1980 £0.12 £0.24
August 1980 £0.12 £0.24
July 1980 £0.11 £0.23
June 1980 £0.10 £0.21
May 1980 £0.09 £0.19
April 1980 £0.09 £0.19
March 1980 £0.09 £0.18
February 1980 £0.10 £0.21
January 1980 £0.10 £0.20
December 1979 £0.09 £0.18
November 1979 £0.09 £0.18
October 1979 £0.09 £0.18
September 1979 £0.10 £0.21
August 1979 £0.10 £0.21
July 1979 £0.09 £0.20
June 1979 £0.10 £0.21
May 1979 £0.11 £0.22
April 1979 £0.12 £0.25
March 1979 £0.11 £0.23
February 1979 £0.10 £0.22
January 1979 £0.10 £0.22
December 1978 £0.10 £0.21
November 1978 £0.10 £0.21
October 1978 £0.10 £0.21
September 1978 £0.11 £0.23
August 1978 £0.11 £0.24
July 1978 £0.11 £0.23
June 1978 £0.11 £0.22
May 1978 £0.10 £0.22
April 1978 £0.11 £0.22
March 1978 £0.10 £0.20
February 1978 £0.09 £0.19
January 1978 £0.10 £0.20
December 1977 £0.10 £0.22
November 1977 £0.10 £0.21
October 1977 £0.10 £0.22
September 1977 £0.11 £0.22
August 1977 £0.08 £0.18
July 1977 £0.09 £0.18
June 1977 £0.08 £0.18
May 1977 £0.09 £0.18
April 1977 £0.09 £0.19
March 1977 £0.09 £0.18
February 1977 £0.08 £0.17
January 1977 £0.08 £0.18
December 1976 £0.08 £0.18
November 1976 £0.07 £0.15
October 1976 £0.06 £0.13
September 1976 £0.07 £0.16
August 1976 £0.07 £0.15
July 1976 £0.08 £0.16
June 1976 £0.08 £0.17
May 1976 £0.08 £0.18
April 1976 £0.09 £0.19
March 1976 £0.08 £0.17
February 1976 £0.09 £0.20
January 1976 £0.10 £0.21
December 1975 £0.09 £0.19
November 1975 £0.09 £0.19
October 1975 £0.08 £0.18
September 1975 £0.08 £0.18
August 1975 £0.09 £0.18
July 1975 £0.08 £0.17
June 1975 £0.08 £0.18
May 1975 £0.09 £0.19
April 1975 £0.09 £0.19
March 1975 £0.07 £0.15
February 1975 £0.08 £0.16
January 1975 £0.07 £0.14
December 1974 £0.04 £0.09
November 1974 £0.04 £0.09
October 1974 £0.05 £0.10
September 1974 £0.05 £0.10
August 1974 £0.05 £0.10
July 1974 £0.06 £0.12
June 1974 £0.05 £0.11
May 1974 £0.06 £0.13
April 1974 £0.06 £0.14
March 1974 £0.06 £0.13
February 1974 £0.07 £0.16
January 1974 £0.07 £0.16
December 1973 £0.07 £0.16
November 1973 £0.08 £0.16
October 1973 £0.09 £0.20
September 1973 £0.09 £0.19
August 1973 £0.09 £0.18
July 1973 £0.09 £0.18
June 1973 £0.09 £0.19
May 1973 £0.09 £0.19
April 1973 £0.09 £0.20
March 1973 £0.09 £0.19
February 1973 £0.09 £0.20
January 1973 £0.10 £0.22
December 1972 £0.11 £0.24
November 1972 £0.12 £0.26
October 1972 £0.11 £0.23
September 1972 £0.10 £0.22
August 1972 £0.11 £0.23
July 1972 £0.11 £0.23
June 1972 £0.11 £0.23
May 1972 £0.11 £0.23
April 1972 £0.11 £0.23
March 1972 £0.11 £0.23
February 1972 £0.11 £0.23
January 1972 £0.11 £0.23
December 1971 £0.11 £0.23
November 1971 £0.08 £0.17
October 1971 £0.08 £0.17
September 1971 £0.08 £0.17
August 1971 £0.08 £0.17
July 1971 £0.08 £0.17
June 1971 £0.08 £0.17
May 1971 £0.08 £0.17
April 1971 £0.08 £0.17
March 1971 £0.08 £0.17
February 1971 £0.08 £0.17
January 1971 £0.08 £0.17
December 1970 £0.08 £0.17
November 1970 £0.08 £0.17
October 1970 £0.08 £0.17
September 1970 £0.08 £0.17
August 1970 £0.08 £0.17
July 1970 £0.08 £0.17
June 1970 £0.08 £0.17
May 1970 £0.08 £0.17
April 1970 £0.08 £0.17
March 1970 £0.08 £0.17
February 1970 £0.08 £0.17
January 1970 £0.08 £0.17
December 1969 £0.08 £0.17

ATST.L

Price: £12.54

52 week price:
967.00
1287.17

Dividend Yield: 0.00%

5-year range yield:
0.00%
2.57%

Forward Dividend Yield: 2.11%

Payout Ratio: 1773.43%

Payout Ratio Range:
1773.43%
1773.43%

Dividend Per Share: 26.48 GBp

Earnings Per Share: 1.43 GBp

P/E Ratio: 8.13

Exchange: LSE

Sector: Financial Services

Industry: Asset Management

Market Capitalization: 3.5 billion

Average Dividend Frequency: 3

Years Paying Dividends: 53

DGR3: 20.48%

DGR5: 13.48%

DGR10: 11.31%

DGR20: 7.36%

Links: