LSE · LTI · stock
Lindsell Train Ord (LTI) stock price history
Every LSE trading session of Lindsell Train Ord from Jan 22, 2001 to Sep 29, 2026: 6,531 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LTI adjusted close, 2001 to 2026
- £14.05
- All time high, 2019
- £7.13
- 52 week high, £5.10 low
- 6,531
- Daily sessions since 2001
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
LTI key facts
- Lindsell Train Ord (LTI) closed at £5.82 on Sep 29, 2026 on LSE.
- LTI's all time high close is £14.05, set on Jun 21, 2019; its all time low close is £0.4406 on Nov 25, 2003.
- LTI's 52 week range is £5.10 to £7.13.
- LTI returned -13.8% over the year to Sep 29, 2026 and -49.2% over five years.
- Over ten years LTI returned -1%, -0.1% a year compounded.
- LTI's deepest drawdown was -69.9% from Oct 1, 2002 to Nov 25, 2003.
- DataCedar holds 6,531 daily sessions of LTI history from Jan 22, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LTI price chart, 2001 to 2026
LTI returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +7.4% |
| 6 months | +9.3% |
| Year to date | -5.8% |
| 1 year | -13.8% |
| 3 years | -22.3% |
| 5 years | -49.2% |
| 10 years | -1.5% |
| Since Jan 22, 2001 | +858.6% |
| Compound annual growth, 25.7 years | +9.2% |
LTI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £14.05 on Jun 21, 2019
- All time low close
- £0.4406 on Nov 25, 2003
- 52 week high
- £7.13 on Oct 2, 2025
- 52 week low
- £5.10 on Jul 24, 2026
- Deepest drawdown
- -69.9% from Oct 1, 2002 to Nov 25, 2003, recovered May 3, 2011
- Best single session
- +205.1% on Oct 1, 2002
- Worst single session
- -67.0% on Oct 2, 2002
- Volatility, 1 year annualised
- 37.4%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2001
- 9.6×
- Best calendar year
- 2016, +62%
- Worst calendar year
- 2002, -20%
LTI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 22, 2001; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £6.07 | £6.41 | £5.10 | £5.82 | -5.8% | 8.7M | 188 |
| 2025 | £7.04 | £8.08 | £5.90 | £6.18 | -14.4% | 8.8M | 253 |
| 2024 | £7.09 | £7.69 | £6.24 | £7.22 | -1.2% | 10.5M | 254 |
| 2023 | £8.69 | £9.13 | £0.0829 | £7.31 | -13.7% | 5.7M | 251 |
| 2022 | £9.98 | £10.94 | £7.37 | £8.47 | -13.3% | 5.5M | 250 |
| 2021 | £10.93 | £13.85 | £8.50 | £9.77 | -9.7% | 6.5M | 253 |
| 2020 | £8.73 | £11.25 | £2.87 | £10.81 | +24.7% | 10.9M | 254 |
| 2019 | £8.39 | £14.33 | £8.08 | £8.67 | +2.1% | 12.6M | 253 |
| 2018 | £5.86 | £9.27 | £5.34 | £8.50 | +46.7% | 6.8M | 253 |
| 2017 | £6.09 | £6.30 | £4.65 | £5.79 | -6.2% | 4.9M | 252 |
| 2016 | £3.88 | £6.31 | £3.27 | £6.18 | +61.9% | 6.9M | 253 |
| 2015 | £2.48 | £3.92 | £2.48 | £3.81 | +54.2% | 5.3M | 253 |
| 2014 | £2.31 | £2.53 | £2.14 | £2.47 | +8.7% | 2.7M | 253 |
| 2013 | £1.93 | £2.33 | £1.62 | £2.28 | +21.6% | 2.2M | 253 |
| 2012 | £1.55 | £2.03 | £1.34 | £1.87 | +28.1% | 2.8M | 251 |
| 2011 | £1.38 | £1.67 | £1.29 | £1.46 | +7.0% | 2.1M | 252 |
| 2010 | £1.04 | £1.41 | £0.9822 | £1.37 | +31.0% | 2.8M | 253 |
| 2009 | £0.8445 | £1.10 | £0.7507 | £1.04 | +23.4% | 2.1M | 253 |
| 2008 | £0.9286 | £0.9603 | £0.7325 | £0.8445 | -9.1% | 310.5K | 254 |
| 2007 | £0.8593 | £1.08 | £0.8479 | £0.9286 | +8.1% | 465K | 253 |
| 2006 | £0.7153 | £86.79 | £0.6646 | £0.8593 | +20.1% | 205K | 252 |
| 2005 | £0.5644 | £0.7125 | £0.5644 | £0.7153 | +26.7% | 95.1K | 260 |
| 2004 | £0.4679 | £0.5756 | £0.4515 | £0.5644 | +20.6% | 187.2K | 262 |
| 2003 | £0.5127 | £0.5154 | £0.4406 | £0.4679 | -8.7% | 1.2M | 261 |
| 2002 | £0.6395 | £1.55 | £0.4641 | £0.5127 | -19.8% | 22.4K | 261 |
| 2001 | £0.6071 | £0.6854 | £0.5127 | £0.6395 | n/a | 235.3K | 246 |
LTI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £5.82 | +3.9% |
| August 2026 | £5.60 | +0.8% |
| July 2026 | £5.55 | +0.7% |
| June 2026 | £5.52 | +5.1% |
| May 2026 | £5.25 | -7.7% |
| April 2026 | £5.69 | +8.7% |
| March 2026 | £5.23 | -7.7% |
| February 2026 | £5.67 | -6.3% |
| January 2026 | £6.05 | -2.2% |
| December 2025 | £6.18 | -5.0% |
| November 2025 | £6.50 | -2.3% |
| October 2025 | £6.66 | +1.4% |
About the LTI data
Daily bars. 6,531 sessions from Jan 22, 2001 to Sep 29, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 22, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LTI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
LTI share price history
