Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 678.00 | 690.00 | 666.00 | 666.00 | 592.25 | 90,075 |
| 2024-03-12 | 678.00 | 690.00 | 670.00 | 670.00 | 595.81 | 68,829 |
| 2024-03-11 | 672.00 | 692.00 | 667.97 | 670.00 | 595.81 | 119,982 |
| 2024-03-08 | 678.00 | 692.00 | 670.06 | 686.00 | 610.04 | 108,731 |
| 2024-03-07 | 670.00 | 680.00 | 660.00 | 672.00 | 597.59 | 54,418 |
| 2024-03-06 | 660.00 | 672.00 | 652.00 | 668.00 | 594.03 | 45,098 |
| 2024-03-05 | 664.00 | 680.00 | 655.00 | 655.00 | 582.47 | 75,578 |
| 2024-03-04 | 660.00 | 679.97 | 642.00 | 668.00 | 594.03 | 150,221 |
| 2024-03-01 | 648.00 | 660.00 | 642.00 | 642.00 | 570.91 | 77,536 |
| 2024-02-29 | 642.00 | 652.00 | 624.00 | 624.00 | 554.90 | 57,121 |
| 2024-02-28 | 638.00 | 642.26 | 627.20 | 630.00 | 560.24 | 80,647 |
| 2024-02-27 | 648.00 | 648.00 | 633.00 | 641.00 | 570.02 | 35,109 |
| 2024-02-26 | 626.00 | 651.00 | 626.00 | 626.00 | 556.68 | 63,199 |
| 2024-02-23 | 650.00 | 651.60 | 634.00 | 642.00 | 570.91 | 68,828 |
| 2024-02-22 | 630.00 | 654.42 | 620.93 | 650.00 | 578.02 | 98,744 |
| 2024-02-21 | 608.00 | 622.60 | 604.00 | 604.00 | 537.12 | 84,891 |
| 2024-02-20 | 630.00 | 630.00 | 615.00 | 617.00 | 548.68 | 32,123 |
| 2024-02-19 | 620.00 | 628.95 | 620.00 | 623.00 | 554.01 | 39,109 |
| 2024-02-16 | 630.00 | 630.00 | 618.00 | 618.00 | 549.57 | 41,808 |
| 2024-02-15 | 612.00 | 626.24 | 612.00 | 622.00 | 553.12 | 44,644 |
| 2024-02-14 | 622.00 | 630.00 | 615.84 | 622.00 | 553.12 | 52,604 |
| 2024-02-13 | 622.00 | 635.00 | 612.00 | 612.00 | 544.23 | 99,786 |
| 2024-02-12 | 630.00 | 636.89 | 612.14 | 624.00 | 554.90 | 70,000 |
| 2024-02-09 | 622.00 | 626.00 | 610.10 | 622.00 | 553.12 | 131,799 |
| 2024-02-08 | 608.00 | 625.00 | 597.05 | 608.00 | 540.67 | 127,187 |
| 2024-02-07 | 596.00 | 600.00 | 586.00 | 586.00 | 521.11 | 58,944 |
| 2024-02-06 | 590.00 | 608.00 | 582.00 | 588.00 | 522.89 | 73,710 |
| 2024-02-05 | 584.00 | 604.00 | 569.99 | 586.00 | 521.11 | 168,470 |
| 2024-02-02 | 572.00 | 586.00 | 569.39 | 572.00 | 508.66 | 93,177 |
| 2024-02-01 | 562.00 | 575.00 | 562.00 | 567.00 | 504.21 | 34,848 |
| 2024-01-31 | 574.00 | 587.00 | 561.00 | 567.00 | 504.21 | 45,490 |
| 2024-01-30 | 578.00 | 590.00 | 569.80 | 583.00 | 518.44 | 97,724 |
| 2024-01-29 | 578.00 | 578.00 | 567.60 | 568.00 | 505.10 | 31,640 |
| 2024-01-26 | 564.00 | 577.00 | 562.00 | 572.00 | 508.66 | 109,216 |
| 2024-01-25 | 558.00 | 578.00 | 553.56 | 574.00 | 510.44 | 117,211 |
| 2024-01-24 | 540.00 | 550.87 | 539.15 | 550.00 | 489.10 | 213,018 |
| 2024-01-23 | 552.00 | 553.00 | 537.50 | 553.00 | 491.76 | 24,554 |
| 2024-01-22 | 550.00 | 552.00 | 543.00 | 549.00 | 488.21 | 54,970 |
| 2024-01-19 | 520.00 | 552.00 | 520.00 | 552.00 | 490.87 | 55,076 |
| 2024-01-18 | 510.00 | 534.00 | 510.00 | 528.00 | 469.53 | 57,494 |
| 2024-01-17 | 530.00 | 536.40 | 505.76 | 513.00 | 456.19 | 380,070 |
| 2024-01-16 | 536.00 | 547.00 | 530.00 | 530.00 | 471.31 | 26,332 |
| 2024-01-15 | 536.00 | 548.00 | 536.00 | 544.00 | 483.76 | 11,227 |
| 2024-01-12 | 548.00 | 553.49 | 540.00 | 540.00 | 480.20 | 37,672 |
| 2024-01-11 | 542.00 | 551.49 | 538.00 | 547.00 | 486.43 | 14,027 |
| 2024-01-10 | 550.00 | 550.00 | 537.04 | 544.00 | 483.76 | 19,879 |
| 2024-01-09 | 532.00 | 550.00 | 528.68 | 545.00 | 484.65 | 18,092 |
| 2024-01-08 | 538.00 | 550.00 | 524.03 | 545.00 | 484.65 | 23,275 |
| 2024-01-05 | 540.00 | 541.40 | 524.06 | 533.00 | 473.98 | 31,736 |
| 2024-01-04 | 532.00 | 547.36 | 530.00 | 544.00 | 483.76 | 45,494 |
| 2024-01-03 | 534.00 | 549.21 | 530.00 | 537.00 | 477.54 | 19,159 |
| 2024-01-02 | 542.00 | 553.10 | 538.20 | 543.00 | 482.87 | 139,384 |
| 2023-12-29 | 536.00 | 553.10 | 536.00 | 547.00 | 486.43 | 32,406 |
| 2023-12-28 | 548.00 | 560.00 | 539.20 | 547.00 | 486.43 | 39,501 |
| 2023-12-27 | 535.00 | 557.40 | 534.00 | 547.00 | 486.43 | 28,893 |
| 2023-12-22 | 534.00 | 552.00 | 534.00 | 544.00 | 483.76 | 12,502 |
| 2023-12-21 | 542.00 | 548.40 | 537.00 | 546.00 | 485.54 | 22,805 |
| 2023-12-20 | 556.00 | 560.00 | 548.00 | 548.00 | 487.32 | 50,130 |
| 2023-12-19 | 560.00 | 560.00 | 544.00 | 556.00 | 494.43 | 35,226 |
| 2023-12-18 | 546.00 | 560.00 | 540.00 | 560.00 | 497.99 | 90,567 |
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.