Breaking News

Get Actionable Insights with InvestingPro+: Start 7 Day FREE Trial Register here

Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details

Alliance Trust PLC (ATST)

Symbol	Exchange	Currency
ATST	London	GBP	Real-time
ATSTl	BATS Europe	GBP	Delayed
ALITF	OTC Markets	USD	Delayed

Add to/Remove from a Portfolio Add to Watchlist

994.00 +12.00 +1.22%

10/08 - Closed. Currency in GBP ( Disclaimer )

Volume: 145,754
Bid/Ask: 0.00 / 0.00
Day's Range: 972.00 - 994.00

Type: Equity

Market: United Kingdom

ISIN: GB00B11V7W98

SEDOL: B11V7W9

Overview
Profile
Historical Data
Index Component

ATST Historical Data

Assess ATST share price history. View the open price, closing price, historical highs, lows, changes and % change of the Alliance Trust stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Vol.	Change %
Aug 10, 2022	994.00	988.25	994.00	972.00	145.75K	1.22%
Aug 09, 2022	982.00	998.44	998.44	976.04	197.68K	-1.21%
Aug 08, 2022	994.00	994.00	997.00	982.00	454.50K	0.61%
Aug 05, 2022	988.00	989.00	992.39	974.40	272.69K	0.51%
Aug 04, 2022	983.00	987.00	989.00	972.68	134.01K	1.03%
Aug 03, 2022	973.00	974.00	975.00	955.11	215.88K	1.46%
Aug 02, 2022	959.00	960.00	968.84	951.00	152.46K	-0.31%
Aug 01, 2022	962.00	956.98	976.00	951.00	170.00K	-1.13%
Jul 29, 2022	973.00	970.00	977.00	954.06	287.41K	1.78%
Jul 28, 2022	956.00	968.00	968.00	946.00	193.63K	0.42%
Jul 27, 2022	952.00	947.80	956.00	941.00	79.85K	0.95%
Jul 26, 2022	943.00	946.74	957.25	940.00	302.57K	-0.84%
Jul 25, 2022	951.00	965.00	965.00	946.00	124.15K	-0.73%
Jul 22, 2022	958.00	950.00	968.00	950.00	204.30K	-0.21%
Jul 21, 2022	960.00	947.00	962.00	940.00	354.20K	1.37%
Jul 20, 2022	947.00	940.00	950.00	938.00	180.36K	1.18%
Jul 19, 2022	936.00	924.00	939.00	919.60	293.16K	0.65%
Jul 18, 2022	930.00	933.00	939.24	924.00	172.95K	0.32%
Jul 15, 2022	927.00	920.00	930.04	906.00	151.38K	1.98%
Jul 14, 2022	909.00	909.00	919.00	897.00	165.43K	-0.76%
Jul 13, 2022	916.00	925.04	939.00	906.00	129.13K	-1.93%
Jul 12, 2022	934.00	920.00	936.00	919.00	184.89K	-0.21%
Jul 11, 2022	936.00	919.00	936.00	918.00	185.51K	-0.32%

Highest: 998.44

Lowest: 897.00

Difference: 101.44

Average: 954.91

Change %: 5.86

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com UK's comment guidelines and agree to the terms described.

I Agree

ATST Comments

Write your thoughts about Alliance Trust PLC

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d51-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d51-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

FTSE 100	7,507.11	+18.96	+0.25%
DAX	13,700.93	+165.96	+1.23%
Euro Stoxx 50	3,749.35	+33.98	+0.91%
US 30	33,369.0	+59.5	+0.18%
US 500	4,217.3	+7.1	+0.17%
Nikkei 225	27,819.33	-180.63	-0.65%
GBP Index	73.95	+0.32	+0.44%

Brent Oil	97.29	-0.11	-0.11%
Crude Oil WTI	91.80	-0.13	-0.14%
Gold	1,802.10	-11.60	-0.64%
Silver	20.497	-0.245	-1.18%
Copper	3.6465	+0.0103	+0.28%
London Cocoa	1,756.00	+0.00	+0.00%
London Wheat	269.00	+0.00	+0.00%

GBP/USD	1.2190	-0.0035	-0.29%
EUR/USD	1.0285	-0.0012	-0.12%
USD/JPY	133.12	+0.25	+0.19%
EUR/GBP	0.8438	+0.0016	+0.20%
USD/CAD	1.2786	+0.0013	+0.10%
GBP/JPY	162.27	-0.15	-0.10%
AUD/USD	0.7071	-0.0006	-0.08%

Lloyds Banking	45.47	+0.47	+1.06%
Vodafone Group PLC	121.22	-1.06	-0.87%
Barclays	169.76	+3.90	+2.35%
BT Group	158.75	-2.20	-1.37%
HSBC	545.00	-8.50	-1.54%
BHP Group Ltd	2,244.00	+19.00	+0.85%
Exxon Mobil	91.45	+0.86	+0.95%

Recent Quotes

	Name	Price	Chg.	Chg. %
	ATST	994.00	+12.00	+1.22%

Market Movers

Name	Last	Chg. %	Vol.
HALEON	279.50	-8.06%	73.31M
BP	421.25	-0.31%	33.84M
Glencore	469.95	+1.22%	30.72M
GSK plc	1,556.60	-5.48%	15.91M
Shell	2,169.5	-0.69%	8.18M
Octopus Renewables	11,400.00	+1000.00%	1.47M
AstraZeneca	10,818.0	-0.22%	1.39M

Name	Last	Chg. %	Vol.
Octopus Renewables	11,400.00	+1000.00%	1.47M
Pensana Rare	6,138.00	+1000.00%	18.80K
Afentra	25.00	+71.82%	25.53M
LoopUp Group	7.60	+23.58%	1.43M
Heidelberger Druckmaschinen	1.673	+20.54%	235.90K
East Imperial	3.150	+16.67%	1.96M
ASA Intl	88.75	+15.85%	20.21K

Name	Last	Chg. %	Vol.
Dassault Aviation	144.40	-84.36%	0.63K
BioGaia B	92.16	-82.12%	12.09K
H Lundbeck B	35.22	-79.73%	9.87K
Dassault Systemes	42.95	-79.49%	42.93K
Tilray	4.10	-77.36%	0
Atlas Copco B	102.30	-72.93%	38.52K
Tomra Systems	238.73	-31.35%	101.48K