Free Trial

Alliance Trust (ATST) Stock Chart & Stock Price History

→ [Urgent!] Generational Wealth Gameplan (From Crypto 101 Media) (Ad)
Free ATST Stock Alerts
GBX 1,204
-2.00 (-0.17%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendHeadlinesInsider Trades

Alliance Trust Stock Price Performance

5 Day
Performance
-2.43%
1 Month
Performance
-1.52%
3 Month
Performance
+0.84%
6 Month
Performance
+14.45%
Year-To-Date
Performance
+8.27%
1 Year
Performance
+22.36%
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

Ad Crypto 101 Media
[Urgent!] Generational Wealth Gameplan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

ATST Stock Chart for Saturday, June, 1, 2024

ATST Chart by TradingView

Alliance Trust Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024GBX 1,206GBX 1,204
-0.17%		GBX 1,214GBX 1,198295,966 shs£3.42 billion
05/30/2024GBX 1,212GBX 1,206
-0.50%		GBX 1,212GBX 1,160399,293 shs£3.42 billion
05/29/2024GBX 1,222GBX 1,212
-0.82%		GBX 1,238GBX 1,210335,005 shs£3.44 billion
05/28/2024GBX 1,234GBX 1,222
-0.97%		GBX 1,246GBX 1,222377,445 shs£3.47 billion
05/27/2024GBX 1,234GBX 1,234GBX 1,244GBX 1,228278,583 shs£3.50 billion
05/24/2024GBX 1,236GBX 1,234
-0.16%		GBX 1,244GBX 1,228278,583 shs£3.50 billion
05/23/2024GBX 1,232GBX 1,236
+0.32%		GBX 1,240GBX 1,230847,487 shs£3.51 billion
05/22/2024GBX 1,246GBX 1,232
-1.12%		GBX 1,252GBX 1,232355,094 shs£3.50 billion
05/21/2024GBX 1,264GBX 1,246
-1.42%		GBX 1,263.15GBX 1,246415,296 shs£3.54 billion
05/20/2024GBX 1,254GBX 1,264
+0.80%		GBX 1,264GBX 1,250230,892 shs£3.59 billion
05/17/2024GBX 1,258GBX 1,254
-0.32%		GBX 1,264GBX 1,252180,283 shs£3.56 billion
05/16/2024GBX 1,260GBX 1,258
-0.16%		GBX 1,261.23GBX 1,254189,348 shs£3.57 billion
05/15/2024GBX 1,254GBX 1,260
+0.48%		GBX 1,260GBX 1,248319,814 shs£3.58 billion
05/14/2024GBX 1,250GBX 1,254
+0.32%		GBX 1,256GBX 1,246220,301 shs£3.56 billion
05/13/2024GBX 1,258GBX 1,250
-0.64%		GBX 1,260GBX 1,248263,985 shs£3.55 billion
05/10/2024GBX 1,250GBX 1,258
+0.64%		GBX 1,258GBX 1,249.97347,602 shs£3.57 billion
05/09/2024GBX 1,252GBX 1,250
-0.16%		GBX 1,253.03GBX 1,246.20396,824 shs£3.55 billion
05/08/2024GBX 1,256GBX 1,252
-0.32%		GBX 1,256GBX 1,246313,926 shs£3.56 billion
05/07/2024GBX 1,236GBX 1,256
+1.62%		GBX 1,256GBX 1,238456,633 shs£3.57 billion
05/06/2024GBX 1,236GBX 1,236GBX 1,236GBX 1,224409,633 shs£3.51 billion
05/03/2024GBX 1,224GBX 1,236
+0.98%		GBX 1,236GBX 1,224409,633 shs£3.51 billion
05/02/2024GBX 1,222.60GBX 1,224
+0.11%		GBX 1,234GBX 1,220377,465 shs£3.48 billion
05/01/2024GBX 1,228GBX 1,222.60
-0.44%		GBX 1,231.26GBX 1,216402,132 shs£3.47 billion
04/30/2024GBX 1,236GBX 1,228
-0.65%		GBX 1,238GBX 1,226254,444 shs£3.49 billion
04/29/2024GBX 1,234GBX 1,236
+0.16%		GBX 1,242GBX 1,230327,669 shs£3.51 billion
04/26/2024GBX 1,210GBX 1,234
+1.98%		GBX 1,234.42GBX 1,216283,233 shs£3.50 billion
04/25/2024GBX 1,222GBX 1,210
-0.98%		GBX 1,218GBX 1,200354,958 shs£3.44 billion
04/24/2024GBX 1,224GBX 1,222
-0.16%		GBX 1,230.14GBX 1,216241,880 shs£3.47 billion
04/23/2024GBX 1,210GBX 1,224
+1.16%		GBX 1,226GBX 1,206336,034 shs£3.48 billion
04/22/2024GBX 1,202GBX 1,210
+0.67%		GBX 1,216GBX 1,203.37261,030 shs£3.44 billion
04/19/2024GBX 1,210GBX 1,202
-0.66%		GBX 1,210GBX 1,192337,789 shs£3.41 billion
04/18/2024GBX 1,200GBX 1,210
+0.83%		GBX 1,210GBX 1,196232,756 shs£3.44 billion
04/17/2024GBX 1,204GBX 1,200
-0.33%		GBX 1,210GBX 1,196487,579 shs£3.41 billion
04/16/2024GBX 1,218GBX 1,204
-1.15%		GBX 1,213.52GBX 1,196307,492 shs£3.42 billion
04/15/2024GBX 1,224GBX 1,218
-0.49%		GBX 1,228.32GBX 1,218288,479 shs£3.46 billion
04/12/2024GBX 1,220GBX 1,224
+0.33%		GBX 1,231.96GBX 1,222238,051 shs£3.48 billion
04/11/2024GBX 1,224GBX 1,220
-0.33%		GBX 1,224GBX 1,217.23169,690 shs£3.46 billion
04/10/2024GBX 1,216GBX 1,224
+0.66%		GBX 1,228.07GBX 1,214.50207,682 shs£3.48 billion
04/09/2024GBX 1,224GBX 1,216
-0.65%		GBX 1,228GBX 1,214340,934 shs£3.45 billion
04/08/2024GBX 1,226GBX 1,224
-0.16%		GBX 1,232GBX 1,219.44529,292 shs£3.48 billion
The ONE AI Stock to own now. (It’s not Nvidia.) (Ad)

Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …

Click here to see the presentation now.
04/05/2024GBX 1,230GBX 1,226
-0.33%		GBX 1,228.84GBX 1,211.12743,889 shs£3.48 billion
04/04/2024GBX 1,232GBX 1,230
-0.16%		GBX 1,234GBX 1,226457,755 shs£3.49 billion
04/03/2024GBX 1,236GBX 1,232
-0.32%		GBX 1,232GBX 1,220521,518 shs£3.50 billion
04/02/2024GBX 1,230GBX 1,236
+0.49%		GBX 1,237.18GBX 1,222765,918 shs£3.51 billion
04/01/2024N/AGBX 1,230GBX 1,230GBX 1,220407,079 shs£3.49 billion
03/29/2024GBX 1,230GBX 1,230GBX 1,230GBX 1,220407,079 shs£3.49 billion
03/28/2024GBX 1,222GBX 1,230
+0.65%		GBX 1,230GBX 1,220403,079 shs£3.49 billion
03/27/2024GBX 1,224GBX 1,222
-0.16%		GBX 1,228GBX 1,220468,226 shs£3.47 billion
03/26/2024GBX 1,228GBX 1,224
-0.33%		GBX 1,232.40GBX 1,222497,207 shs£3.48 billion
03/25/2024N/AGBX 1,228GBX 1,231.55GBX 1,218352,089 shs£3.49 billion
03/21/2024GBX 1,202GBX 1,220
+1.50%		GBX 1,222.96GBX 1,208727,743 shs£3.46 billion
03/20/2024GBX 1,200GBX 1,202
+0.17%		GBX 1,204GBX 1,200495,417 shs£3.41 billion
03/19/2024GBX 1,200GBX 1,200GBX 1,202GBX 1,196439,241 shs£3.41 billion
03/18/2024GBX 1,202GBX 1,200
-0.17%		GBX 1,206GBX 1,198526,337 shs£3.41 billion
03/15/2024GBX 1,202GBX 1,202GBX 1,208GBX 1,198539,162 shs£3.41 billion
03/14/2024GBX 1,204GBX 1,202
-0.17%		GBX 1,208.40GBX 1,198261,847 shs£3.41 billion
03/13/2024GBX 1,196GBX 1,204
+0.67%		GBX 1,204GBX 1,194811,772 shs£3.42 billion
03/12/2024GBX 1,194GBX 1,196
+0.17%		GBX 1,202.86GBX 1,193.10709,090 shs£3.40 billion
03/11/2024GBX 1,198GBX 1,194
-0.33%		GBX 1,199.75GBX 1,188413,482 shs£3.39 billion
03/08/2024GBX 1,200GBX 1,198
-0.17%		GBX 1,204GBX 1,192508,798 shs£3.40 billion
03/07/2024GBX 1,194GBX 1,200
+0.50%		GBX 1,202GBX 1,190310,460 shs£3.41 billion
03/06/2024GBX 1,184GBX 1,194
+0.84%		GBX 1,198GBX 1,184249,591 shs£3.39 billion
03/05/2024GBX 1,196GBX 1,184
-1.00%		GBX 1,198GBX 1,184206,209 shs£3.36 billion
03/04/2024GBX 1,194GBX 1,196
+0.17%		GBX 1,200GBX 1,186292,658 shs£3.40 billion
03/01/2024GBX 1,180GBX 1,194
+1.19%		GBX 1,196GBX 1,184232,249 shs£3.39 billion
02/29/2024GBX 1,184GBX 1,180
-0.34%		GBX 1,190GBX 1,178214,229 shs£3.35 billion

Related Companies:
This page (LON:ATST) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro