Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 632.00 | 648.00 | 580.00 | 629.00 | 570.55 | 208,427 |
| 2024-09-03 | 674.00 | 696.00 | 650.00 | 652.00 | 591.41 | 10,402 |
| 2024-09-02 | 676.00 | 698.00 | 662.00 | 662.00 | 600.48 | 20,729 |
| 2024-08-30 | 674.00 | 698.00 | 662.36 | 681.00 | 617.72 | 23,869 |
| 2024-08-29 | 686.00 | 698.00 | 662.00 | 672.00 | 609.55 | 30,842 |
| 2024-08-28 | 698.00 | 730.00 | 678.00 | 681.00 | 617.72 | 21,919 |
| 2024-08-27 | 716.00 | 730.00 | 700.00 | 700.00 | 634.95 | 34,123 |
| 2024-08-23 | 732.00 | 732.00 | 700.00 | 732.00 | 663.98 | 11,828 |
| 2024-08-22 | 720.00 | 732.00 | 700.00 | 716.00 | 649.47 | 30,016 |
| 2024-08-21 | 702.00 | 720.00 | 694.20 | 720.00 | 653.09 | 17,986 |
| 2024-08-20 | 704.00 | 720.00 | 672.00 | 710.00 | 644.02 | 33,639 |
| 2024-08-19 | 700.00 | 708.00 | 664.00 | 703.00 | 637.67 | 17,567 |
| 2024-08-16 | 710.00 | 710.00 | 688.70 | 710.00 | 644.02 | 33,562 |
| 2024-08-15 | 656.00 | 700.88 | 651.24 | 700.00 | 634.95 | 48,575 |
| 2024-08-14 | 686.00 | 686.00 | 655.00 | 686.00 | 622.25 | 25,814 |
| 2024-08-13 | 668.00 | 676.00 | 645.73 | 672.00 | 609.55 | 30,391 |
| 2024-08-12 | 658.00 | 668.00 | 635.82 | 668.00 | 605.93 | 23,478 |
| 2024-08-09 | 656.00 | 656.00 | 642.00 | 654.00 | 593.23 | 26,825 |
| 2024-08-08 | 632.00 | 660.00 | 632.00 | 650.00 | 589.60 | 17,414 |
| 2024-08-07 | 658.00 | 661.28 | 635.00 | 660.00 | 598.67 | 35,977 |
| 2024-08-06 | 616.00 | 640.00 | 610.12 | 635.00 | 575.99 | 76,194 |
| 2024-08-05 | 640.00 | 648.00 | 572.00 | 611.00 | 554.22 | 131,264 |
| 2024-08-02 | 674.00 | 704.00 | 642.00 | 642.00 | 582.34 | 103,840 |
| 2024-08-01 | 704.00 | 710.00 | 676.22 | 698.00 | 633.14 | 58,141 |
| 2024-07-31 | 672.00 | 704.00 | 660.00 | 704.00 | 638.58 | 156,564 |
| 2024-07-30 | 690.00 | 714.00 | 670.00 | 678.00 | 615.00 | 49,276 |
| 2024-07-29 | 704.00 | 713.00 | 690.33 | 700.00 | 634.95 | 68,706 |
| 2024-07-26 | 696.00 | 708.00 | 686.80 | 704.00 | 638.58 | 45,435 |
| 2024-07-25 | 686.00 | 696.30 | 662.00 | 694.00 | 629.51 | 183,247 |
| 2024-07-24 | 712.00 | 734.00 | 680.00 | 680.00 | 616.81 | 79,775 |
| 2024-07-23 | 720.00 | 732.00 | 710.00 | 710.00 | 644.02 | 40,698 |
| 2024-07-22 | 724.00 | 732.00 | 678.20 | 726.00 | 658.54 | 131,005 |
| 2024-07-19 | 704.00 | 738.00 | 675.26 | 718.00 | 651.28 | 60,523 |
| 2024-07-18 | 740.00 | 776.00 | 704.00 | 716.00 | 649.47 | 118,483 |
| 2024-07-17 | 798.00 | 820.00 | 735.50 | 742.00 | 673.05 | 90,515 |
| 2024-07-16 | 800.00 | 808.00 | 794.00 | 800.00 | 725.66 | 44,684 |
| 2024-07-15 | 806.00 | 832.00 | 794.00 | 800.00 | 725.66 | 68,738 |
| 2024-07-12 | 822.00 | 836.00 | 804.00 | 804.00 | 729.29 | 67,679 |
| 2024-07-11 | 838.00 | 838.00 | 817.00 | 822.00 | 745.62 | 80,134 |
| 2024-07-10 | 830.00 | 840.00 | 811.54 | 825.00 | 748.34 | 90,235 |
| 2024-07-09 | 814.00 | 830.00 | 811.45 | 820.00 | 743.80 | 63,570 |
| 2024-07-08 | 818.00 | 818.00 | 799.42 | 810.00 | 734.73 | 70,567 |
| 2024-07-05 | 796.00 | 811.76 | 788.00 | 800.00 | 725.66 | 61,982 |
| 2024-07-04 | 792.00 | 794.00 | 776.92 | 784.00 | 711.15 | 46,458 |
| 2024-07-03 | 790.00 | 796.00 | 786.06 | 790.00 | 710.24 | 23,336 |
| 2024-07-02 | 780.00 | 794.00 | 780.00 | 784.00 | 704.85 | 26,377 |
| 2024-07-01 | 782.00 | 792.00 | 778.00 | 780.00 | 701.25 | 58,124 |
| 2024-06-28 | 768.00 | 792.00 | 752.00 | 786.00 | 706.64 | 59,990 |
| 2024-06-27 | 790.00 | 820.00 | 766.00 | 766.00 | 688.66 | 88,518 |
| 2024-06-26 | 814.00 | 822.00 | 792.20 | 796.00 | 715.63 | 52,592 |
| 2024-06-25 | 816.00 | 834.00 | 790.00 | 804.00 | 722.83 | 89,426 |
| 2024-06-24 | 830.00 | 840.00 | 812.00 | 822.00 | 739.01 | 112,042 |
| 2024-06-21 | 848.00 | 850.00 | 817.10 | 836.00 | 751.60 | 188,655 |
| 2024-06-20 | 836.00 | 850.00 | 816.00 | 834.00 | 749.80 | 84,308 |
| 2024-06-19 | 814.00 | 836.90 | 807.00 | 826.00 | 742.60 | 239,268 |
| 2024-06-18 | 802.00 | 826.00 | 786.85 | 808.00 | 726.42 | 225,176 |
| 2024-06-17 | 784.00 | 801.50 | 769.26 | 792.00 | 712.04 | 184,823 |
| 2024-06-14 | 756.00 | 783.77 | 755.80 | 772.00 | 694.06 | 102,100 |
| 2024-06-13 | 722.00 | 770.00 | 722.00 | 758.00 | 681.47 | 80,095 |
| 2024-06-12 | 730.00 | 740.00 | 715.00 | 730.00 | 656.30 | 45,519 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.2000 GBP |
| 2026-04-09 | 0.2000 GBP |
| 2025-10-02 | 0.1400 GBP |
| 2025-04-10 | 0.1400 GBP |
| 2024-10-03 | 0.0700 GBP |
| 2024-07-04 | 0.0700 GBP |
| 2024-04-11 | 0.0700 GBP |
| 2023-10-05 | 0.0700 GBP |
| 2023-04-13 | 0.0700 GBP |
| 2022-11-03 | 0.0700 GBP |
| 2022-04-14 | 0.1400 GBP |
| 2021-10-14 | 0.0700 GBP |
| 2021-04-15 | 0.0700 GBP |
| 2020-10-15 | 0.0700 GBP |
| 2020-04-14 | 5.1500 GBP |
| 2020-04-09 | 0.0700 GBP |
| 2020-01-23 | 0.0800 GBP |
| 2019-04-04 | 0.0600 GBP |
| 2019-01-24 | 0.0800 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.