Free Trial

Alliance Trust (ATST) Stock Chart & Stock Price History

Alliance Trust logo
GBX 1,208
-8.00 (-0.66%)
(As of 10/29/2024 ET)

Alliance Trust Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+1.47%
3 Month
Performance
-2.58%
6 Month
Performance
-1.63%
Year-To-Date
Performance
+8.63%
1 Year
Performance
+21.53%
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

ATST Stock Chart for Thursday, October, 31, 2024

Alliance Trust Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/31/2024GBX 1,216GBX 1,208
-0.66%
GBX 1,218.19GBX 1,198776,774 shs£3.40 billion
10/30/2024GBX 1,216GBX 1,216GBX 1,230GBX 1,204.75818,867 shs£3.43 billion
10/29/2024GBX 1,212GBX 1,216
+0.33%
GBX 1,222GBX 1,207.85894,390 shs£3.43 billion
10/28/2024GBX 1,212GBX 1,212GBX 1,220GBX 1,207.16555,451 shs£3.41 billion
10/25/2024GBX 1,218GBX 1,216
-0.16%
GBX 1,226GBX 1,209.681.05 million shs£3.43 billion
10/24/2024GBX 1,220GBX 1,218
-0.16%
GBX 1,228GBX 1,209.121.34 million shs£3.43 billion
10/23/2024GBX 1,232GBX 1,220
-0.97%
GBX 1,240GBX 1,218.50862,641 shs£3.44 billion
10/22/2024GBX 1,230GBX 1,232
+0.16%
GBX 1,238GBX 1,220608,615 shs£3.47 billion
10/21/2024GBX 1,230GBX 1,230GBX 1,242GBX 1,223744,419 shs£3.46 billion
10/18/2024GBX 1,214GBX 1,214GBX 1,220GBX 1,208.40336,572 shs£3.42 billion
10/17/2024GBX 1,226GBX 1,214
-0.98%
GBX 1,220GBX 1,208.40336,572 shs£3.42 billion
10/16/2024GBX 1,222GBX 1,226
+0.33%
GBX 1,226GBX 1,208741,219 shs£3.45 billion
10/15/2024GBX 1,210GBX 1,222
+0.99%
GBX 1,224GBX 1,202850,315 shs£3.44 billion
10/14/2024GBX 1,210GBX 1,210GBX 1,219.40GBX 1,198307,816 shs£3.41 billion
10/11/2024GBX 1,214GBX 1,214GBX 1,220GBX 1,208.40336,572 shs£3.42 billion
10/10/2024GBX 1,214GBX 1,214GBX 1,220GBX 1,208.40336,572 shs£3.42 billion
10/09/2024GBX 1,211.74GBX 1,214
+0.19%
GBX 1,220GBX 1,208.40336,574 shs£3.42 billion
10/08/2024GBX 1,226.52GBX 1,211.74
-1.21%
GBX 1,226GBX 1,208680,252 shs£3.41 billion
10/07/2024GBX 1,222GBX 1,226.52
+0.37%
GBX 1,228GBX 1,212392,008 shs£3.46 billion
10/04/2024GBX 1,207.43GBX 1,222
+1.21%
GBX 1,224GBX 1,196430,829 shs£3.44 billion
10/03/2024GBX 1,198GBX 1,207.43
+0.79%
GBX 1,210GBX 1,197.69436,833 shs£3.40 billion
10/02/2024GBX 1,194GBX 1,198
+0.34%
GBX 1,198GBX 1,188361,535 shs£3.37 billion
10/01/2024GBX 1,190.53GBX 1,194
+0.29%
GBX 1,206GBX 1,1861.02 million shs£3.36 billion
09/30/2024GBX 1,200GBX 1,190.53
-0.79%
GBX 1,202GBX 1,186431,025 shs£3.35 billion
09/27/2024GBX 1,192GBX 1,197.90
+0.49%
GBX 1,200GBX 1,184582,068 shs£3.37 billion
09/26/2024GBX 1,182GBX 1,192
+0.85%
GBX 1,196GBX 1,180481,815 shs£3.36 billion
09/25/2024GBX 1,182GBX 1,182GBX 1,182GBX 1,174.80518,015 shs£3.33 billion
09/24/2024GBX 1,182GBX 1,182GBX 1,198GBX 1,174.88319,025 shs£3.33 billion
09/23/2024GBX 1,184GBX 1,182
-0.17%
GBX 1,190GBX 1,179.53280,612 shs£3.33 billion
09/20/2024GBX 1,198GBX 1,184.30
-1.14%
GBX 1,200GBX 1,182.40456,969 shs£3.34 billion
09/19/2024GBX 1,184GBX 1,198
+1.18%
GBX 1,204GBX 1,192.96353,748 shs£3.38 billion
09/18/2024GBX 1,194GBX 1,184
-0.84%
GBX 1,194GBX 1,182260,882 shs£3.34 billion
09/17/2024GBX 1,188GBX 1,194
+0.51%
GBX 1,200GBX 1,187.50277,478 shs£3.37 billion
09/16/2024GBX 1,190GBX 1,188
-0.17%
GBX 1,191.07GBX 1,176274,274 shs£3.35 billion
09/13/2024GBX 1,178GBX 1,190
+1.02%
GBX 1,190.64GBX 1,178.65186,787 shs£3.36 billion
09/12/2024GBX 1,164GBX 1,178
+1.20%
GBX 1,184GBX 1,170288,453 shs£3.32 billion
09/11/2024GBX 1,170GBX 1,164
-0.51%
GBX 1,173.29GBX 1,155.53823,973 shs£3.28 billion
09/10/2024GBX 1,172GBX 1,170
-0.17%
GBX 1,176GBX 1,168828,920 shs£3.30 billion
09/09/2024GBX 1,154GBX 1,172
+1.56%
GBX 1,172GBX 1,1601.02 million shs£3.31 billion
09/06/2024GBX 1,172GBX 1,154
-1.54%
GBX 1,173.08GBX 1,1503.46 million shs£3.26 billion
Banking failure dead ahead (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

09/05/2024GBX 1,176GBX 1,172
-0.34%
GBX 1,179.52GBX 1,168.27176,314 shs£3.31 billion
09/04/2024GBX 1,186GBX 1,176
-0.84%
GBX 1,184.67GBX 1,160321,139 shs£3.32 billion
09/03/2024GBX 1,190GBX 1,186
-0.34%
GBX 1,202GBX 1,179.89386,429 shs£3.35 billion
09/02/2024GBX 1,194GBX 1,190
-0.34%
GBX 1,206GBX 1,184340,674 shs£3.36 billion
08/30/2024GBX 1,198GBX 1,194
-0.33%
GBX 1,204GBX 1,193.60225,536 shs£3.37 billion
08/29/2024GBX 1,192GBX 1,198
+0.50%
GBX 1,198.37GBX 1,180217,506 shs£3.38 billion
08/28/2024GBX 1,206GBX 1,192
-1.16%
GBX 1,211.78GBX 1,192237,219 shs£3.36 billion
08/27/2024GBX 1,210GBX 1,206
-0.33%
GBX 1,220GBX 1,200.94270,068 shs£3.40 billion
08/26/2024GBX 1,210GBX 1,210GBX 1,220GBX 1,208.98155,253 shs£3.41 billion
08/23/2024GBX 1,216GBX 1,210
-0.49%
GBX 1,220GBX 1,208.98155,253 shs£3.41 billion
08/22/2024GBX 1,222GBX 1,216
-0.49%
GBX 1,224GBX 1,214170,536 shs£3.43 billion
08/21/2024GBX 1,214GBX 1,222
+0.66%
GBX 1,225.48GBX 1,208253,545 shs£3.47 billion
08/20/2024GBX 1,224GBX 1,214
-0.82%
GBX 1,230GBX 1,210168,378 shs£3.45 billion
08/19/2024GBX 1,222GBX 1,224
+0.16%
GBX 1,224GBX 1,212164,810 shs£3.48 billion
08/16/2024GBX 1,224GBX 1,222
-0.16%
GBX 1,229.45GBX 1,212204,212 shs£3.47 billion
08/15/2024GBX 1,204GBX 1,224
+1.66%
GBX 1,224GBX 1,198143,115 shs£3.48 billion
08/14/2024GBX 1,194GBX 1,204
+0.84%
GBX 1,214GBX 1,190200,622 shs£3.42 billion
08/13/2024GBX 1,190GBX 1,194
+0.34%
GBX 1,200GBX 1,184284,673 shs£3.39 billion
08/12/2024GBX 1,190GBX 1,190GBX 1,202GBX 1,186234,039 shs£3.38 billion
08/09/2024GBX 1,182GBX 1,190
+0.68%
GBX 1,194.50GBX 1,181138,873 shs£3.38 billion
08/08/2024GBX 1,186GBX 1,182
-0.34%
GBX 1,187.03GBX 1,162.89127,434 shs£3.36 billion
08/07/2024GBX 1,170GBX 1,186
+1.37%
GBX 1,190GBX 1,170232,839 shs£3.37 billion
08/06/2024GBX 1,156GBX 1,170
+1.21%
GBX 1,180GBX 1,155.50567,743 shs£3.32 billion
08/05/2024GBX 1,190GBX 1,156
-2.86%
GBX 1,166GBX 1,139.02666,481 shs£3.28 billion
08/02/2024GBX 1,240GBX 1,190
-4.03%
GBX 1,236GBX 1,186.77405,345 shs£3.38 billion
08/01/2024GBX 1,240GBX 1,240GBX 1,254GBX 1,232411,545 shs£3.52 billion
07/31/2024GBX 1,220GBX 1,240
+1.64%
GBX 1,244GBX 1,224.16366,236 shs£3.52 billion
07/30/2024GBX 1,216GBX 1,220
+0.33%
GBX 1,230GBX 1,216.79315,470 shs£3.46 billion


This page (LON:ATST) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners