Alliance Trust (ATST) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free ATST Stock Alerts GBX 1,235.52 +1.52 (+0.12%) (As of 07:42 AM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendHeadlinesInsider TradesStock AnalysisChartCompetitorsDividendHeadlinesInsider Trades Alliance Trust Stock Price Performance5 Day Performance+1.11%1 Month Performance+0.45%3 Month Performance+8.00%6 Month Performance+24.67%Year-To-Date Performance+11.11%1 Year Performance+25.31% Receive ATST Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Alliance Trust and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.Click here for your free guide ATST Stock Chart for Monday, April, 29, 2024 ATST Chart by TradingView Alliance Trust Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024GBX 1,210GBX 1,234+1.98%GBX 1,234.42GBX 1,216283,233 shs£3.50 billion04/25/2024GBX 1,222GBX 1,210-0.98%GBX 1,218GBX 1,200354,958 shs£3.44 billion04/24/2024GBX 1,224GBX 1,222-0.16%GBX 1,230.14GBX 1,216241,880 shs£3.47 billion04/23/2024GBX 1,210GBX 1,224+1.16%GBX 1,226GBX 1,206336,034 shs£3.48 billion04/22/2024GBX 1,202GBX 1,210+0.67%GBX 1,216GBX 1,203.37261,030 shs£3.44 billion04/19/2024GBX 1,210GBX 1,202-0.66%GBX 1,210GBX 1,192337,789 shs£3.41 billion Get the Latest News and Ratings for ATST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Alliance Trust and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024GBX 1,200GBX 1,210+0.83%GBX 1,210GBX 1,196232,756 shs£3.44 billion04/17/2024GBX 1,204GBX 1,200-0.33%GBX 1,210GBX 1,196487,579 shs£3.41 billion04/16/2024GBX 1,218GBX 1,204-1.15%GBX 1,213.52GBX 1,196307,492 shs£3.42 billion04/15/2024GBX 1,224GBX 1,218-0.49%GBX 1,228.32GBX 1,218288,479 shs£3.46 billion04/12/2024GBX 1,220GBX 1,224+0.33%GBX 1,231.96GBX 1,222238,051 shs£3.48 billion04/11/2024GBX 1,224GBX 1,220-0.33%GBX 1,224GBX 1,217.23169,690 shs£3.46 billion04/10/2024GBX 1,216GBX 1,224+0.66%GBX 1,228.07GBX 1,214.50207,682 shs£3.48 billion04/09/2024GBX 1,224GBX 1,216-0.65%GBX 1,228GBX 1,214340,934 shs£3.45 billion04/08/2024GBX 1,226GBX 1,224-0.16%GBX 1,232GBX 1,219.44529,292 shs£3.48 billion04/05/2024GBX 1,230GBX 1,226-0.33%GBX 1,228.84GBX 1,211.12743,889 shs£3.48 billion04/04/2024GBX 1,232GBX 1,230-0.16%GBX 1,234GBX 1,226457,755 shs£3.49 billion04/03/2024GBX 1,236GBX 1,232-0.32%GBX 1,232GBX 1,220521,518 shs£3.50 billion04/02/2024GBX 1,230GBX 1,236+0.49%GBX 1,237.18GBX 1,222765,918 shs£3.51 billion04/01/2024N/AGBX 1,230GBX 1,230GBX 1,220407,079 shs£3.49 billion03/29/2024GBX 1,230GBX 1,230GBX 1,230GBX 1,220407,079 shs£3.49 billion03/28/2024GBX 1,222GBX 1,230+0.65%GBX 1,230GBX 1,220403,079 shs£3.49 billion03/27/2024GBX 1,224GBX 1,222-0.16%GBX 1,228GBX 1,220468,226 shs£3.47 billion03/26/2024GBX 1,228GBX 1,224-0.33%GBX 1,232.40GBX 1,222497,207 shs£3.48 billion03/25/2024N/AGBX 1,228GBX 1,231.55GBX 1,218352,089 shs£3.49 billion03/21/2024GBX 1,202GBX 1,220+1.50%GBX 1,222.96GBX 1,208727,743 shs£3.46 billion03/20/2024GBX 1,200GBX 1,202+0.17%GBX 1,204GBX 1,200495,417 shs£3.41 billion03/19/2024GBX 1,200GBX 1,200GBX 1,202GBX 1,196439,241 shs£3.41 billion03/18/2024GBX 1,202GBX 1,200-0.17%GBX 1,206GBX 1,198526,337 shs£3.41 billion03/15/2024GBX 1,202GBX 1,202GBX 1,208GBX 1,198539,162 shs£3.41 billion03/14/2024GBX 1,204GBX 1,202-0.17%GBX 1,208.40GBX 1,198261,847 shs£3.41 billion03/13/2024GBX 1,196GBX 1,204+0.67%GBX 1,204GBX 1,194811,772 shs£3.42 billion03/12/2024GBX 1,194GBX 1,196+0.17%GBX 1,202.86GBX 1,193.10709,090 shs£3.40 billion03/11/2024GBX 1,198GBX 1,194-0.33%GBX 1,199.75GBX 1,188413,482 shs£3.39 billion03/08/2024GBX 1,200GBX 1,198-0.17%GBX 1,204GBX 1,192508,798 shs£3.40 billion03/07/2024GBX 1,194GBX 1,200+0.50%GBX 1,202GBX 1,190310,460 shs£3.41 billion03/06/2024GBX 1,184GBX 1,194+0.84%GBX 1,198GBX 1,184249,591 shs£3.39 billion03/05/2024GBX 1,196GBX 1,184-1.00%GBX 1,198GBX 1,184206,209 shs£3.36 billion03/04/2024GBX 1,194GBX 1,196+0.17%GBX 1,200GBX 1,186292,658 shs£3.40 billion03/01/2024GBX 1,180GBX 1,194+1.19%GBX 1,196GBX 1,184232,249 shs£3.39 billionHis win rate puts Warren Buffett to shame… (Ad)Not long ago I joined Phil Ash for a private one-on-one interview. And during our time together I pulled the covers of my investing system that’s delivered 779 winners and 43,509% total profits since November of 2015… Without a single loss.Click here now for the full story.02/29/2024GBX 1,184GBX 1,180-0.34%GBX 1,190GBX 1,178214,229 shs£3.35 billion02/28/2024GBX 1,190GBX 1,184-0.50%GBX 1,198GBX 1,182250,707 shs£3.36 billion02/27/2024GBX 1,192GBX 1,190-0.17%GBX 1,200GBX 1,182293,878 shs£3.38 billion02/26/2024GBX 1,188GBX 1,192+0.34%GBX 1,197.76GBX 1,180240,312 shs£3.39 billion02/23/2024GBX 1,194GBX 1,188-0.50%GBX 1,198GBX 1,186246,307 shs£3.37 billion02/22/2024GBX 1,172GBX 1,194+1.88%GBX 1,196GBX 1,166190,194 shs£3.39 billion02/21/2024GBX 1,174GBX 1,172-0.17%GBX 1,174GBX 1,164160,957 shs£3.33 billion02/20/2024GBX 1,182GBX 1,174-0.68%GBX 1,186GBX 1,160172,647 shs£3.33 billion02/19/2024GBX 1,186GBX 1,182-0.34%GBX 1,192GBX 1,174108,303 shs£3.36 billion02/16/2024GBX 1,176GBX 1,186+0.85%GBX 1,194.41GBX 1,178153,343 shs£3.37 billion02/15/2024GBX 1,170GBX 1,176+0.51%GBX 1,186GBX 1,168186,786 shs£3.34 billion02/14/2024GBX 1,160GBX 1,170+0.86%GBX 1,178GBX 1,158610,597 shs£3.32 billion02/13/2024GBX 1,178GBX 1,160-1.53%GBX 1,178GBX 1,154199,615 shs£3.29 billion02/12/2024GBX 1,164GBX 1,178+1.20%GBX 1,178GBX 1,160141,250 shs£3.35 billion02/09/2024GBX 1,158GBX 1,164+0.52%GBX 1,170GBX 1,156134,950 shs£3.31 billion02/08/2024GBX 1,160GBX 1,158-0.17%GBX 1,166GBX 1,154198,428 shs£3.29 billion02/07/2024GBX 1,162GBX 1,160-0.17%GBX 1,166.90GBX 1,154204,422 shs£3.29 billion02/06/2024GBX 1,154GBX 1,162+0.69%GBX 1,168GBX 1,152262,435 shs£3.30 billion02/05/2024GBX 1,148GBX 1,154+0.52%GBX 1,160GBX 1,143.92244,042 shs£3.28 billion02/02/2024GBX 1,134GBX 1,143+0.79%GBX 1,150GBX 1,138570,370 shs£3.25 billion02/01/2024GBX 1,136GBX 1,134-0.18%GBX 1,143.90GBX 1,126200,109 shs£3.22 billion01/31/2024GBX 1,146GBX 1,136-0.87%GBX 1,144.46GBX 1,132203,428 shs£3.23 billion01/30/2024GBX 1,144GBX 1,146+0.17%GBX 1,152.44GBX 1,138172,022 shs£3.25 billion01/29/2024GBX 1,142GBX 1,144+0.18%GBX 1,148.76GBX 1,134207,836 shs£3.25 billion Related Companies: PCT Stock Price Chart HL Stock Price Chart 3IN Stock Price Chart EMG Stock Price Chart RCP Stock Price Chart BUR Stock Price Chart IIG Stock Price Chart HICL Stock Price Chart ABDN Stock Price Chart JGGI Stock Price Chart Receive ATST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Alliance Trust and its competitors with MarketBeat's FREE daily newsletter. This page (LON:ATST) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!Priority GoldAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingRich Dad Poor Dad Author Shocks Millions With 2024 Crash WarningAmerican Hartford Gold GroupHis win rate puts Warren Buffett to shame… Investing DailyTrump is sounding the alarmPreserve Gold Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Alliance Trust Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.