Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 730.00 | 730.00 | 706.00 | 718.00 | 645.51 | 46,765 |
| 2024-06-10 | 718.00 | 730.00 | 702.00 | 718.00 | 645.51 | 48,040 |
| 2024-06-07 | 708.00 | 730.00 | 702.00 | 728.00 | 654.50 | 65,159 |
| 2024-06-06 | 720.00 | 726.00 | 704.00 | 726.00 | 652.70 | 65,117 |
| 2024-06-05 | 712.00 | 720.00 | 688.00 | 700.00 | 629.33 | 59,184 |
| 2024-06-04 | 704.00 | 710.00 | 682.00 | 698.00 | 627.53 | 76,231 |
| 2024-06-03 | 702.00 | 704.00 | 682.00 | 704.00 | 632.92 | 45,968 |
| 2024-05-31 | 692.00 | 704.00 | 682.00 | 698.00 | 627.53 | 50,657 |
| 2024-05-30 | 698.00 | 702.70 | 688.00 | 690.00 | 620.34 | 20,146 |
| 2024-05-29 | 696.00 | 704.00 | 691.68 | 698.00 | 627.53 | 92,815 |
| 2024-05-28 | 694.00 | 703.40 | 682.00 | 700.00 | 629.33 | 60,131 |
| 2024-05-24 | 670.00 | 694.00 | 670.00 | 682.00 | 613.14 | 24,665 |
| 2024-05-23 | 678.00 | 696.00 | 662.00 | 696.00 | 625.73 | 52,066 |
| 2024-05-22 | 670.00 | 674.00 | 660.00 | 674.00 | 605.95 | 13,049 |
| 2024-05-21 | 660.00 | 670.00 | 660.00 | 670.00 | 602.36 | 24,965 |
| 2024-05-20 | 646.00 | 670.00 | 646.00 | 665.00 | 597.86 | 67,523 |
| 2024-05-17 | 656.00 | 660.13 | 654.00 | 656.00 | 589.77 | 52,116 |
| 2024-05-16 | 640.00 | 660.00 | 636.00 | 656.00 | 589.77 | 14,901 |
| 2024-05-15 | 640.00 | 657.05 | 629.06 | 650.00 | 584.37 | 88,859 |
| 2024-05-14 | 644.00 | 644.00 | 616.00 | 630.00 | 566.39 | 19,408 |
| 2024-05-13 | 642.00 | 642.00 | 628.00 | 630.00 | 566.39 | 41,852 |
| 2024-05-10 | 644.00 | 644.00 | 622.00 | 630.00 | 566.39 | 50,387 |
| 2024-05-09 | 634.00 | 640.00 | 623.00 | 635.00 | 570.89 | 265,109 |
| 2024-05-08 | 628.00 | 638.00 | 620.00 | 620.00 | 557.40 | 51,127 |
| 2024-05-07 | 628.00 | 630.00 | 607.60 | 622.00 | 559.20 | 121,155 |
| 2024-05-03 | 618.00 | 628.00 | 611.44 | 624.00 | 561.00 | 36,175 |
| 2024-05-02 | 608.00 | 626.00 | 606.00 | 614.00 | 552.01 | 15,831 |
| 2024-05-01 | 610.00 | 622.48 | 606.00 | 606.00 | 544.82 | 15,453 |
| 2024-04-30 | 610.00 | 622.92 | 610.00 | 614.00 | 552.01 | 17,959 |
| 2024-04-29 | 620.00 | 626.00 | 610.00 | 616.00 | 553.81 | 100,866 |
| 2024-04-26 | 598.00 | 628.00 | 598.00 | 612.00 | 550.21 | 56,856 |
| 2024-04-25 | 612.00 | 626.00 | 598.00 | 598.00 | 537.62 | 21,533 |
| 2024-04-24 | 620.00 | 634.00 | 605.60 | 610.00 | 548.41 | 48,433 |
| 2024-04-23 | 612.00 | 620.00 | 580.50 | 600.00 | 539.42 | 65,618 |
| 2024-04-22 | 612.00 | 628.00 | 607.10 | 620.00 | 557.40 | 91,219 |
| 2024-04-19 | 620.00 | 638.00 | 610.00 | 620.00 | 557.40 | 45,039 |
| 2024-04-18 | 622.00 | 634.62 | 620.00 | 620.00 | 557.40 | 42,222 |
| 2024-04-17 | 632.00 | 638.00 | 620.00 | 620.00 | 557.40 | 9,028 |
| 2024-04-16 | 640.00 | 644.80 | 619.78 | 620.00 | 557.40 | 72,586 |
| 2024-04-15 | 652.00 | 656.00 | 641.68 | 642.00 | 577.18 | 24,768 |
| 2024-04-12 | 646.00 | 658.00 | 640.90 | 642.00 | 577.18 | 202,035 |
| 2024-04-11 | 646.00 | 650.00 | 640.00 | 640.00 | 575.38 | 118,882 |
| 2024-04-10 | 646.00 | 656.00 | 642.50 | 644.00 | 572.69 | 37,362 |
| 2024-04-09 | 656.00 | 668.00 | 645.17 | 648.00 | 576.24 | 147,091 |
| 2024-04-08 | 640.00 | 662.00 | 639.94 | 640.00 | 569.13 | 111,922 |
| 2024-04-05 | 664.00 | 668.00 | 640.00 | 640.00 | 569.13 | 78,812 |
| 2024-04-04 | 664.00 | 666.12 | 648.00 | 660.00 | 586.92 | 145,227 |
| 2024-04-03 | 652.00 | 672.00 | 644.00 | 652.00 | 579.80 | 66,580 |
| 2024-04-02 | 654.00 | 670.00 | 649.94 | 650.00 | 578.02 | 61,841 |
| 2024-03-28 | 668.00 | 669.50 | 660.00 | 668.00 | 594.03 | 34,726 |
| 2024-03-27 | 660.00 | 682.00 | 660.00 | 660.00 | 586.92 | 51,715 |
| 2024-03-26 | 674.00 | 684.00 | 662.00 | 674.00 | 599.36 | 34,061 |
| 2024-03-25 | 680.00 | 683.00 | 656.00 | 676.00 | 601.14 | 80,692 |
| 2024-03-22 | 678.00 | 681.32 | 664.00 | 664.00 | 590.47 | 255,144 |
| 2024-03-21 | 672.00 | 680.00 | 651.28 | 678.00 | 602.92 | 35,829 |
| 2024-03-20 | 656.00 | 667.00 | 649.00 | 656.00 | 583.36 | 52,387 |
| 2024-03-19 | 660.00 | 674.20 | 658.00 | 669.00 | 594.92 | 66,088 |
| 2024-03-18 | 670.00 | 679.10 | 660.00 | 660.00 | 586.92 | 50,293 |
| 2024-03-15 | 680.00 | 680.00 | 655.00 | 680.00 | 604.70 | 163,365 |
| 2024-03-14 | 666.00 | 690.00 | 663.48 | 674.00 | 599.36 | 27,984 |
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.