Comparing Back to the side-by-side chart ↗
Lindsell Train Investment Trust Plc (LTI.L) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.88 | 5.88 | 5.70 | 5.88 | +2.44% | 13,429 |
| 2026-10-15 | 5.66 | 5.78 | 5.64 | 5.74 | -0.69% | 34,453 |
| 2026-10-14 | 5.68 | 5.84 | 5.68 | 5.78 | +0.00% | 38,199 |
| 2026-10-13 | 5.70 | 5.78 | 5.69 | 5.78 | +0.70% | 17,971 |
| 2026-10-12 | 5.72 | 5.78 | 5.69 | 5.74 | -1.03% | 5,944 |
| 2026-10-09 | 5.74 | 5.94 | 5.74 | 5.80 | +1.05% | 8,190 |
| 2026-10-08 | 5.74 | 5.74 | 5.62 | 5.74 | +0.00% | 11,930 |
| 2026-10-07 | 5.80 | 5.88 | 5.74 | 5.74 | -1.71% | 11,804 |
| 2026-10-06 | 5.80 | 5.93 | 5.79 | 5.84 | +0.69% | 29,275 |
| 2026-10-05 | 5.74 | 5.96 | 5.74 | 5.80 | +0.00% | 38,276 |
| 2026-10-02 | 5.72 | 5.80 | 5.72 | 5.80 | -0.34% | 25,405 |
| 2026-10-01 | 5.80 | 5.88 | 5.68 | 5.82 | +1.39% | 31,728 |
| 2026-09-30 | 5.80 | 5.89 | 5.72 | 5.74 | -1.37% | 37,281 |
| 2026-09-29 | 5.78 | 5.96 | 5.72 | 5.82 | -0.34% | 22,308 |
| 2026-09-28 | 5.96 | 5.96 | 5.74 | 5.84 | +0.69% | 53,584 |
| 2026-09-25 | 5.86 | 5.92 | 5.60 | 5.80 | +1.40% | 50,321 |
| 2026-09-24 | 5.60 | 5.72 | 5.60 | 5.72 | +0.00% | 46,781 |
| 2026-09-23 | 5.62 | 5.76 | 5.62 | 5.72 | -0.69% | 9,217 |
| 2026-09-22 | 5.76 | 5.98 | 5.62 | 5.76 | +0.00% | 48,895 |
| 2026-09-21 | 5.90 | 5.95 | 5.70 | 5.76 | -2.37% | 25,757 |
| 2026-09-18 | 5.98 | 5.98 | 5.82 | 5.90 | +1.37% | 45,964 |
| 2026-09-17 | 5.90 | 5.98 | 5.78 | 5.82 | +2.11% | 48,103 |
| 2026-09-16 | 5.74 | 5.94 | 5.70 | 5.70 | -0.70% | 14,795 |
| 2026-09-15 | 5.76 | 5.84 | 5.70 | 5.74 | +0.70% | 26,162 |
| 2026-09-14 | 5.80 | 5.83 | 5.70 | 5.70 | -0.35% | 67,849 |
| 2026-09-11 | 5.60 | 5.80 | 5.53 | 5.72 | +5.15% | 252,001 |
| 2026-09-10 | 5.36 | 5.50 | 5.33 | 5.44 | +0.37% | 12,054 |
| 2026-09-09 | 5.44 | 5.60 | 5.34 | 5.42 | +0.37% | 39,653 |
| 2026-09-08 | 5.50 | 5.50 | 5.30 | 5.40 | -1.82% | 26,980 |
| 2026-09-07 | 5.48 | 5.61 | 5.32 | 5.50 | -1.79% | 143,413 |
| 2026-09-04 | 5.58 | 5.62 | 5.34 | 5.60 | +1.08% | 12,956 |
| 2026-09-03 | 5.66 | 5.66 | 5.41 | 5.54 | +1.47% | 57,135 |
| 2026-09-02 | 5.30 | 5.46 | 5.29 | 5.46 | -0.36% | 56,757 |
| 2026-09-01 | 5.64 | 5.64 | 5.36 | 5.48 | -2.14% | 47,552 |
| 2026-08-28 | 5.58 | 5.62 | 5.50 | 5.60 | +0.00% | 44,824 |
| 2026-08-27 | 5.42 | 5.68 | 5.40 | 5.60 | -0.36% | 4,588 |
| 2026-08-26 | 5.64 | 5.76 | 5.36 | 5.62 | -2.43% | 17,088 |
| 2026-08-25 | 5.56 | 5.76 | 5.56 | 5.76 | +1.05% | 22,478 |
| 2026-08-24 | 5.68 | 5.76 | 5.44 | 5.70 | +0.35% | 37,932 |
| 2026-08-21 | 5.44 | 5.76 | 5.42 | 5.68 | +1.79% | 28,174 |
| 2026-08-20 | 5.68 | 5.68 | 5.36 | 5.58 | -2.11% | 66,916 |
| 2026-08-19 | 5.60 | 5.86 | 5.60 | 5.70 | +1.42% | 101,303 |
| 2026-08-18 | 5.74 | 5.88 | 5.62 | 5.62 | -2.26% | 127,145 |
| 2026-08-17 | 5.78 | 6.00 | 5.64 | 5.75 | -2.38% | 75,253 |
| 2026-08-14 | 5.68 | 5.98 | 5.68 | 5.89 | +0.17% | 72,489 |
| 2026-08-13 | 5.68 | 5.98 | 5.68 | 5.88 | +0.00% | 32,088 |
| 2026-08-12 | 5.84 | 5.96 | 5.70 | 5.88 | -0.34% | 29,041 |
| 2026-08-11 | 5.70 | 5.94 | 5.70 | 5.90 | +3.15% | 53,461 |
| 2026-08-10 | 5.90 | 6.01 | 5.72 | 5.72 | -4.35% | 37,908 |
| 2026-08-07 | 5.90 | 5.99 | 5.64 | 5.98 | +4.55% | 48,797 |
| 2026-08-06 | 5.70 | 5.93 | 5.60 | 5.72 | -1.38% | 77,531 |
| 2026-08-05 | 5.62 | 5.88 | 5.60 | 5.80 | +3.20% | 27,727 |
| 2026-08-04 | 5.66 | 5.80 | 5.60 | 5.62 | -1.06% | 21,038 |
| 2026-08-03 | 5.80 | 5.88 | 5.65 | 5.68 | -2.74% | 54,608 |
| 2026-07-31 | 5.52 | 5.90 | 5.52 | 5.84 | +1.39% | 68,933 |
| 2026-07-30 | 5.74 | 5.90 | 5.57 | 5.76 | -0.69% | 248,771 |
| 2026-07-29 | 5.78 | 5.98 | 5.60 | 5.80 | -0.68% | 77,957 |
| 2026-07-28 | 5.42 | 6.00 | 5.42 | 5.84 | +3.18% | 218,995 |
| 2026-07-27 | 5.50 | 5.70 | 5.40 | 5.66 | +1.07% | 104,926 |
| 2026-07-24 | 5.50 | 5.72 | 5.36 | 5.60 | +0.72% | 48,253 |
| 2026-07-23 | 5.56 | 5.72 | 5.56 | 5.56 | +0.00% | 26,817 |
| 2026-07-22 | 5.50 | 5.72 | 5.46 | 5.56 | -1.42% | 26,047 |
| 2026-07-21 | 5.50 | 5.72 | 5.50 | 5.64 | +2.55% | 8,908 |
| 2026-07-20 | 5.50 | 5.70 | 5.48 | 5.50 | +0.36% | 35,431 |
| 2026-07-17 | 5.80 | 5.80 | 5.44 | 5.48 | -2.49% | 13,738 |
| 2026-07-16 | 5.70 | 5.84 | 5.50 | 5.62 | -1.40% | 17,298 |
| 2026-07-15 | 5.64 | 5.78 | 5.58 | 5.70 | +0.00% | 14,004 |
| 2026-07-14 | 5.56 | 5.84 | 5.56 | 5.70 | +1.79% | 13,264 |
| 2026-07-13 | 5.60 | 5.84 | 5.45 | 5.60 | -1.41% | 45,135 |
| 2026-07-10 | 5.50 | 5.70 | 5.43 | 5.68 | +5.19% | 35,156 |
| 2026-07-09 | 5.48 | 5.68 | 5.36 | 5.40 | -6.90% | 87,718 |
| 2026-07-08 | 5.78 | 5.80 | 5.55 | 5.80 | +1.75% | 21,944 |
| 2026-07-07 | 5.68 | 5.76 | 5.57 | 5.70 | +0.35% | 31,106 |
| 2026-07-06 | 5.76 | 5.80 | 5.44 | 5.68 | +1.43% | 35,086 |
| 2026-07-03 | 5.60 | 5.78 | 5.44 | 5.60 | +0.00% | 16,922 |
| 2026-07-02 | 5.60 | 5.86 | 5.47 | 5.60 | +0.00% | 9,525 |
| 2026-07-01 | 5.80 | 5.80 | 5.60 | 5.60 | -3.45% | 10,174 |
| 2026-06-30 | 5.68 | 5.86 | 5.60 | 5.80 | +1.75% | 6,484 |
| 2026-06-29 | 5.80 | 5.88 | 5.66 | 5.70 | -0.35% | 15,331 |
| 2026-06-26 | 5.50 | 5.84 | 5.50 | 5.72 | +3.25% | 65,653 |
| 2026-06-25 | 5.38 | 5.70 | 5.38 | 5.54 | -2.46% | 62,606 |
| 2026-06-24 | 5.76 | 5.86 | 5.48 | 5.68 | -0.35% | 36,470 |
| 2026-06-23 | 5.52 | 5.78 | 5.40 | 5.70 | +1.42% | 59,852 |
| 2026-06-22 | 5.62 | 5.82 | 5.58 | 5.62 | -4.75% | 28,061 |
| 2026-06-19 | 5.54 | 5.90 | 5.54 | 5.90 | +3.15% | 41,143 |
| 2026-06-18 | 5.54 | 5.88 | 5.54 | 5.72 | -1.38% | 18,404 |
| 2026-06-17 | 5.60 | 5.96 | 5.56 | 5.80 | +3.57% | 34,885 |
| 2026-06-16 | 5.90 | 6.18 | 5.60 | 5.60 | -5.08% | 17,798 |
| 2026-06-15 | 6.10 | 6.17 | 5.90 | 5.90 | -3.28% | 12,731 |
| 2026-06-12 | 6.06 | 6.18 | 5.90 | 6.10 | +1.67% | 67,363 |
| 2026-06-11 | 6.00 | 6.02 | 5.72 | 6.00 | +0.33% | 76,675 |
| 2026-06-10 | 5.54 | 6.08 | 5.54 | 5.98 | +3.10% | 82,371 |
| 2026-06-09 | 5.70 | 5.96 | 5.60 | 5.80 | +1.75% | 18,112 |
| 2026-06-08 | 5.70 | 6.04 | 5.60 | 5.70 | +0.00% | 23,472 |
| 2026-06-05 | 5.80 | 5.90 | 5.70 | 5.70 | +0.00% | 30,700 |
| 2026-06-04 | 5.74 | 5.96 | 5.70 | 5.70 | +0.00% | 37,426 |
| 2026-06-03 | 5.70 | 5.88 | 5.65 | 5.70 | +0.71% | 23,674 |
| 2026-06-02 | 5.60 | 5.84 | 5.54 | 5.66 | +0.71% | 39,647 |
| 2026-06-01 | 5.78 | 5.88 | 5.61 | 5.62 | +1.81% | 41,456 |
| 2026-05-29 | 5.52 | 5.78 | 5.52 | 5.52 | -1.43% | 10,642 |
| 2026-05-28 | 5.56 | 5.84 | 5.52 | 5.60 | -1.06% | 29,769 |
| 2026-05-27 | 5.56 | 5.79 | 5.52 | 5.66 | -1.05% | 56,105 |
| 2026-05-26 | 5.66 | 5.92 | 5.54 | 5.72 | +3.62% | 108,076 |
| 2026-05-22 | 5.72 | 6.00 | 5.52 | 5.52 | -3.83% | 34,571 |
| 2026-05-21 | 5.88 | 5.94 | 5.65 | 5.74 | +0.70% | 38,853 |
| 2026-05-20 | 5.80 | 6.00 | 5.52 | 5.70 | -1.72% | 33,960 |
| 2026-05-19 | 6.00 | 6.04 | 5.72 | 5.80 | +1.40% | 18,704 |
| 2026-05-18 | 5.92 | 6.08 | 5.72 | 5.72 | -4.67% | 24,747 |
| 2026-05-15 | 5.84 | 6.00 | 5.70 | 6.00 | +1.35% | 25,714 |
| 2026-05-14 | 5.60 | 5.92 | 5.60 | 5.92 | +4.59% | 13,213 |
| 2026-05-13 | 5.86 | 6.00 | 5.40 | 5.66 | -4.07% | 33,821 |
| 2026-05-12 | 5.94 | 6.18 | 5.86 | 5.90 | +0.68% | 23,112 |
| 2026-05-11 | 6.08 | 6.18 | 5.80 | 5.86 | -1.68% | 27,621 |
| 2026-05-08 | 5.96 | 6.20 | 5.88 | 5.96 | -0.67% | 37,917 |
| 2026-05-07 | 5.98 | 6.18 | 5.86 | 6.00 | +0.33% | 21,584 |
| 2026-05-06 | 6.06 | 6.18 | 5.86 | 5.98 | -0.33% | 29,903 |
| 2026-05-05 | 6.10 | 6.20 | 5.88 | 6.00 | -2.28% | 18,604 |
| 2026-05-01 | 5.96 | 6.14 | 5.84 | 6.14 | +2.68% | 26,474 |
| 2026-04-30 | 6.10 | 6.16 | 5.92 | 5.98 | +1.70% | 8,593 |
| 2026-04-29 | 6.18 | 6.20 | 5.73 | 5.88 | -2.00% | 18,585 |
| 2026-04-28 | 5.90 | 6.18 | 5.89 | 6.00 | -0.33% | 25,115 |
| 2026-04-27 | 5.84 | 6.02 | 5.79 | 6.02 | +3.79% | 15,864 |
| 2026-04-24 | 5.76 | 5.92 | 5.75 | 5.80 | -1.36% | 61,109 |
| 2026-04-23 | 6.10 | 6.10 | 5.80 | 5.88 | -0.34% | 18,311 |
| 2026-04-22 | 6.00 | 6.07 | 5.85 | 5.90 | -1.67% | 35,978 |
| 2026-04-21 | 6.02 | 6.08 | 5.96 | 6.00 | -1.64% | 13,053 |
| 2026-04-20 | 6.00 | 6.10 | 5.87 | 6.10 | +1.67% | 28,007 |
| 2026-04-17 | 5.92 | 6.18 | 5.90 | 6.00 | +0.67% | 26,365 |
| 2026-04-16 | 5.92 | 6.18 | 5.84 | 5.96 | +1.36% | 12,756 |
| 2026-04-15 | 6.18 | 6.18 | 5.84 | 5.88 | -4.23% | 20,292 |
| 2026-04-14 | 6.18 | 6.18 | 5.90 | 6.14 | +3.37% | 13,012 |
| 2026-04-13 | 5.94 | 6.10 | 5.80 | 5.94 | -0.67% | 22,278 |
| 2026-04-10 | 6.06 | 6.10 | 5.92 | 5.98 | +0.34% | 16,726 |
| 2026-04-09 | 6.00 | 6.05 | 5.96 | 5.96 | +0.68% | 15,305 |
| 2026-04-08 | 6.10 | 6.28 | 5.90 | 5.92 | +0.68% | 13,592 |
| 2026-04-07 | 5.96 | 6.16 | 5.82 | 5.88 | +0.00% | 33,138 |
| 2026-04-02 | 5.90 | 6.26 | 5.78 | 5.88 | +1.73% | 28,433 |
| 2026-04-01 | 5.76 | 6.20 | 5.62 | 5.78 | +5.09% | 43,431 |
| 2026-03-31 | 5.62 | 5.98 | 5.50 | 5.50 | -2.14% | 57,380 |
| 2026-03-30 | 5.70 | 5.70 | 5.50 | 5.62 | +0.36% | 21,622 |
| 2026-03-27 | 5.86 | 6.00 | 5.60 | 5.60 | -5.08% | 31,247 |
| 2026-03-26 | 5.90 | 6.20 | 5.78 | 5.90 | -0.34% | 65,090 |
| 2026-03-25 | 6.20 | 6.20 | 5.80 | 5.92 | +1.02% | 38,993 |
| 2026-03-24 | 6.00 | 6.20 | 5.86 | 5.86 | +1.74% | 28,419 |
| 2026-03-23 | 5.86 | 6.18 | 5.62 | 5.76 | -1.71% | 26,716 |
| 2026-03-20 | 6.06 | 6.19 | 5.82 | 5.86 | -3.93% | 25,113 |
| 2026-03-19 | 5.98 | 6.30 | 5.98 | 6.10 | -0.97% | 6,810 |
| 2026-03-18 | 6.30 | 6.30 | 6.05 | 6.16 | +1.32% | 29,044 |
| 2026-03-17 | 6.04 | 6.28 | 5.96 | 6.08 | -1.62% | 25,893 |
| 2026-03-16 | 6.04 | 6.18 | 5.92 | 6.18 | +0.65% | 37,457 |
| 2026-03-13 | 5.96 | 6.18 | 5.91 | 6.14 | +0.66% | 69,760 |
| 2026-03-12 | 6.08 | 6.15 | 5.86 | 6.10 | -0.33% | 30,289 |
| 2026-03-11 | 5.94 | 6.16 | 5.90 | 6.12 | +1.32% | 33,341 |
| 2026-03-10 | 5.90 | 6.18 | 5.90 | 6.04 | +0.00% | 41,329 |
| 2026-03-09 | 5.66 | 6.06 | 5.46 | 6.04 | +1.68% | 96,628 |
| 2026-03-06 | 6.06 | 6.10 | 5.60 | 5.94 | -2.62% | 58,478 |
| 2026-03-05 | 5.86 | 6.16 | 5.84 | 6.10 | +0.33% | 67,487 |
| 2026-03-04 | 5.92 | 6.08 | 5.74 | 6.08 | +1.33% | 21,368 |
| 2026-03-03 | 6.04 | 6.10 | 5.72 | 6.00 | +1.69% | 82,166 |
| 2026-03-02 | 5.88 | 6.12 | 5.79 | 5.90 | -1.01% | 92,051 |
| 2026-02-27 | 6.04 | 6.14 | 5.95 | 5.96 | -0.33% | 83,498 |
| 2026-02-26 | 6.06 | 6.24 | 5.92 | 5.98 | +0.34% | 46,808 |
| 2026-02-25 | 6.00 | 6.30 | 5.90 | 5.96 | +0.34% | 68,191 |
| 2026-02-24 | 6.30 | 6.30 | 5.88 | 5.94 | -2.62% | 122,335 |
| 2026-02-23 | 6.26 | 6.30 | 6.10 | 6.10 | -2.24% | 24,074 |
| 2026-02-20 | 6.32 | 6.44 | 6.03 | 6.24 | +1.30% | 31,048 |
| 2026-02-19 | 6.42 | 6.46 | 6.16 | 6.16 | -2.53% | 231,731 |
| 2026-02-18 | 6.38 | 6.48 | 6.24 | 6.32 | +1.28% | 22,300 |
| 2026-02-17 | 6.16 | 6.40 | 6.16 | 6.24 | -2.50% | 21,186 |
| 2026-02-16 | 6.36 | 6.50 | 6.12 | 6.40 | +3.23% | 80,938 |
| 2026-02-13 | 6.14 | 6.36 | 5.91 | 6.20 | +0.98% | 118,264 |
| 2026-02-12 | 6.14 | 6.36 | 5.90 | 6.14 | -0.97% | 87,063 |
| 2026-02-11 | 5.96 | 6.34 | 5.92 | 6.20 | -0.64% | 35,856 |
| 2026-02-10 | 6.36 | 6.36 | 5.92 | 6.24 | -1.89% | 40,386 |
| 2026-02-09 | 6.36 | 6.36 | 5.90 | 6.36 | +0.00% | 15,773 |
| 2026-02-06 | 5.92 | 6.36 | 5.81 | 6.36 | +4.26% | 110,607 |
| 2026-02-05 | 6.04 | 6.20 | 5.83 | 6.10 | +0.00% | 52,126 |
| 2026-02-04 | 6.14 | 6.38 | 5.98 | 6.10 | -0.65% | 103,094 |
| 2026-02-03 | 6.26 | 6.56 | 6.14 | 6.14 | -5.54% | 51,930 |
| 2026-02-02 | 6.28 | 6.50 | 6.26 | 6.50 | +2.20% | 18,761 |
| 2026-01-30 | 6.50 | 6.62 | 6.26 | 6.36 | +0.95% | 19,804 |
| 2026-01-29 | 6.34 | 6.55 | 6.24 | 6.30 | -0.32% | 46,000 |
| 2026-01-28 | 6.40 | 6.64 | 6.32 | 6.32 | -2.77% | 28,997 |
| 2026-01-27 | 6.34 | 6.52 | 6.30 | 6.50 | +3.17% | 70,916 |
| 2026-01-26 | 6.30 | 6.58 | 6.30 | 6.30 | +0.00% | 33,872 |
| 2026-01-23 | 6.38 | 6.42 | 6.20 | 6.30 | -0.32% | 32,713 |
| 2026-01-22 | 6.58 | 6.58 | 6.32 | 6.32 | -0.63% | 75,371 |
| 2026-01-21 | 6.56 | 6.56 | 6.25 | 6.36 | +0.95% | 50,850 |
| 2026-01-20 | 6.30 | 6.56 | 6.16 | 6.30 | +2.27% | 115,422 |
| 2026-01-19 | 6.50 | 6.52 | 6.16 | 6.16 | -6.67% | 41,278 |
| 2026-01-16 | 6.38 | 6.60 | 6.23 | 6.60 | +3.77% | 43,106 |
| 2026-01-15 | 6.24 | 6.58 | 6.16 | 6.36 | -0.31% | 100,288 |
| 2026-01-14 | 6.50 | 6.60 | 6.23 | 6.38 | -1.24% | 48,348 |
| 2026-01-13 | 6.60 | 6.60 | 6.26 | 6.46 | +0.62% | 72,755 |
| 2026-01-12 | 6.46 | 6.60 | 6.24 | 6.42 | -1.53% | 284,159 |
| 2026-01-09 | 6.60 | 6.60 | 6.35 | 6.52 | +0.46% | 49,919 |
| 2026-01-08 | 6.50 | 6.68 | 6.34 | 6.49 | -0.15% | 60,590 |
| 2026-01-07 | 6.36 | 6.50 | 6.32 | 6.50 | +0.62% | 26,594 |
| 2026-01-06 | 6.50 | 6.64 | 6.34 | 6.46 | -0.77% | 70,917 |
| 2026-01-05 | 6.48 | 6.69 | 6.35 | 6.51 | -2.84% | 22,616 |
| 2026-01-02 | 6.38 | 6.74 | 6.38 | 6.70 | +3.08% | 25,151 |
| 2025-12-31 | 6.50 | 6.76 | 6.40 | 6.50 | +0.00% | 11,711 |
| 2025-12-30 | 6.44 | 6.56 | 6.42 | 6.50 | -2.40% | 33,926 |
| 2025-12-29 | 6.48 | 6.72 | 6.40 | 6.66 | +2.46% | 99,048 |
| 2025-12-24 | 6.50 | 6.80 | 6.40 | 6.50 | +0.31% | 18,840 |
| 2025-12-23 | 6.74 | 6.74 | 6.36 | 6.48 | -3.57% | 17,908 |
| 2025-12-22 | 6.72 | 6.72 | 6.32 | 6.72 | +3.38% | 28,324 |
| 2025-12-19 | 6.48 | 6.66 | 6.45 | 6.50 | +1.56% | 99,789 |
| 2025-12-18 | 6.50 | 6.80 | 6.40 | 6.40 | -1.54% | 28,389 |
| 2025-12-17 | 6.52 | 6.78 | 6.38 | 6.50 | +1.56% | 55,082 |
| 2025-12-16 | 6.90 | 6.92 | 6.40 | 6.40 | -5.88% | 98,222 |
| 2025-12-15 | 7.00 | 7.00 | 6.66 | 6.80 | -0.58% | 32,209 |
| 2025-12-12 | 6.66 | 7.00 | 6.60 | 6.84 | +3.64% | 56,853 |
| 2025-12-11 | 6.64 | 6.69 | 6.54 | 6.60 | -2.37% | 31,416 |
| 2025-12-10 | 6.34 | 6.90 | 6.21 | 6.76 | +7.30% | 105,615 |
| 2025-12-09 | 6.50 | 6.74 | 6.30 | 6.30 | -3.08% | 90,198 |
| 2025-12-08 | 6.74 | 6.82 | 6.50 | 6.50 | -3.56% | 35,463 |
| 2025-12-05 | 6.80 | 6.90 | 6.60 | 6.74 | +0.60% | 28,886 |
| 2025-12-04 | 6.90 | 6.90 | 6.48 | 6.70 | -2.90% | 49,192 |
| 2025-12-03 | 6.66 | 7.08 | 6.63 | 6.90 | +3.92% | 30,934 |
| 2025-12-02 | 6.80 | 7.08 | 6.64 | 6.64 | -3.07% | 31,938 |
| 2025-12-01 | 6.78 | 6.94 | 6.62 | 6.85 | +0.15% | 35,296 |
| 2025-11-28 | 6.84 | 7.08 | 6.69 | 6.84 | +1.48% | 18,822 |
| 2025-11-27 | 6.90 | 7.08 | 6.74 | 6.74 | -2.03% | 21,880 |
| 2025-11-26 | 7.00 | 7.08 | 6.82 | 6.88 | +1.47% | 16,862 |
| 2025-11-25 | 6.72 | 6.90 | 6.64 | 6.78 | +0.00% | 27,113 |
| 2025-11-24 | 7.08 | 7.10 | 6.75 | 6.78 | -2.31% | 22,489 |
| 2025-11-21 | 6.80 | 7.08 | 6.64 | 6.94 | +1.31% | 53,124 |
| 2025-11-20 | 7.10 | 7.10 | 6.80 | 6.85 | +0.74% | 25,134 |
| 2025-11-19 | 7.10 | 7.10 | 6.80 | 6.80 | -1.45% | 30,121 |
| 2025-11-18 | 7.10 | 7.10 | 6.81 | 6.90 | -0.72% | 54,216 |
| 2025-11-17 | 7.36 | 7.36 | 6.89 | 6.95 | -5.57% | 8,773 |
| 2025-11-14 | 7.10 | 7.36 | 6.92 | 7.36 | +6.67% | 12,881 |
| 2025-11-13 | 7.40 | 7.40 | 6.87 | 6.90 | -2.82% | 29,511 |
| 2025-11-12 | 7.38 | 7.44 | 6.95 | 7.10 | -1.93% | 41,000 |
| 2025-11-11 | 7.12 | 7.24 | 6.80 | 7.24 | +1.12% | 102,589 |
| 2025-11-10 | 7.00 | 7.34 | 6.89 | 7.16 | +0.85% | 91,318 |
| 2025-11-07 | 6.96 | 7.24 | 6.88 | 7.10 | -0.14% | 26,433 |
| 2025-11-06 | 6.94 | 7.26 | 6.86 | 7.11 | +0.85% | 73,447 |
| 2025-11-05 | 7.05 | 7.10 | 6.82 | 7.05 | -0.70% | 50,824 |
| 2025-11-04 | 6.90 | 7.20 | 6.85 | 7.10 | -0.70% | 26,129 |
| 2025-11-03 | 7.20 | 7.20 | 6.76 | 7.15 | +2.14% | 31,718 |
| 2025-10-31 | 6.90 | 7.23 | 6.85 | 7.00 | +2.94% | 67,669 |
| 2025-10-30 | 7.10 | 7.10 | 6.77 | 6.80 | -2.86% | 47,301 |
| 2025-10-29 | 6.95 | 7.45 | 6.80 | 7.00 | -4.76% | 72,406 |
| 2025-10-28 | 7.20 | 7.40 | 6.95 | 7.35 | +3.52% | 30,289 |
| 2025-10-27 | 7.25 | 7.36 | 7.05 | 7.10 | -2.07% | 16,466 |
| 2025-10-24 | 7.35 | 7.40 | 7.17 | 7.25 | -2.03% | 16,379 |
| 2025-10-23 | 7.40 | 7.40 | 7.05 | 7.40 | +0.68% | 27,036 |
| 2025-10-22 | 7.35 | 7.50 | 7.26 | 7.35 | +0.00% | 16,646 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+4.29%). Pire mois : Mai (-10.10%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Lindsell Train Investment Trust Plc (LTI.L) ?
5.88 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de LTI.L ?
Plus haut à 7.50 et plus bas à 5.29 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Lindsell Train Investment Trust Plc ?
Historiquement, le mois le plus fort de LTI.L a été Juil (moyenne +4.29%) et le plus faible Mai (moyenne -10.10%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 270 bougies quotidiennes du data lake Closelook.