Manchester and London Investment Trust plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	422.00	430.00	418.21	426.00	372.53	45,547
2023-09-22	424.00	439.00	418.73	424.00	370.78	49,977
2023-09-21	425.00	439.00	424.00	426.50	372.97	17,439
2023-09-20	426.00	433.22	425.00	429.50	375.59	48,424
2023-09-19	435.00	437.45	428.20	430.50	376.46	19,382
2023-09-18	429.00	434.00	421.62	433.50	379.09	46,543
2023-09-15	439.00	443.00	431.29	443.00	387.39	101,588
2023-09-14	440.00	450.00	431.30	450.00	393.52	72,250
2023-09-13	430.00	447.00	428.00	436.50	381.71	46,574
2023-09-12	432.00	433.38	430.00	431.50	377.34	21,391
2023-09-11	430.00	436.12	429.65	431.50	377.34	19,972
2023-09-08	435.00	435.00	430.00	434.50	379.96	11,286
2023-09-07	440.00	440.00	430.00	436.00	381.27	27,708
2023-09-06	444.00	444.00	436.00	443.50	387.83	51,549
2023-09-05	448.00	449.00	436.36	442.50	386.96	16,810
2023-09-04	430.00	445.96	430.00	443.00	387.39	22,153
2023-09-01	440.00	442.45	437.00	440.00	384.77	15,683
2023-08-31	441.00	442.00	438.00	441.00	385.65	23,938
2023-08-30	442.00	443.55	431.80	438.00	383.02	130,216
2023-08-29	443.00	445.00	436.58	445.00	389.14	21,008
2023-08-25	434.00	442.31	434.00	435.00	380.40	15,939
2023-08-24	449.00	452.20	430.00	430.00	376.03	34,469
2023-08-23	438.00	441.50	429.00	441.50	386.08	14,765
2023-08-22	434.00	443.70	432.00	434.50	379.96	4,571
2023-08-21	432.00	437.00	421.87	429.50	375.59	6,199
2023-08-18	430.00	441.40	423.00	427.50	373.84	22,410
2023-08-17	441.00	441.30	430.00	432.50	378.21	9,717
2023-08-16	436.00	445.00	434.00	441.00	385.65	11,473
2023-08-15	435.00	453.80	435.00	435.00	380.40	50,954
2023-08-14	443.00	452.59	432.04	440.50	385.21	12,594
2023-08-11	444.14	444.14	437.00	437.00	382.15	4,128
2023-08-10	442.00	442.00	439.00	440.00	384.77	17,187
2023-08-09	440.00	449.95	440.00	442.50	386.96	30,792
2023-08-08	441.00	452.40	441.00	442.00	386.52	29,236
2023-08-07	446.35	457.55	446.35	450.00	393.52	15,407
2023-08-04	445.00	460.00	444.19	460.00	402.26	6,498
2023-08-03	443.00	459.00	441.50	446.00	390.02	32,709
2023-08-02	447.00	452.80	441.00	444.00	388.27	11,137
2023-08-01	450.00	457.00	442.34	455.50	398.33	23,759
2023-07-31	453.00	458.05	443.00	451.00	394.39	45,468
2023-07-28	454.00	458.00	450.90	458.00	400.51	10,745
2023-07-27	434.00	455.47	434.00	454.00	397.01	16,152
2023-07-26	446.00	446.00	438.98	439.00	383.90	31,115
2023-07-25	448.00	459.72	441.10	442.00	386.52	45,456
2023-07-24	442.00	444.00	438.54	440.50	385.21	63,955
2023-07-21	441.00	446.99	436.75	442.00	386.52	26,764
2023-07-20	449.00	452.80	437.62	443.00	387.39	48,161
2023-07-19	448.00	457.90	433.52	454.50	397.45	56,291
2023-07-18	434.00	442.00	420.00	420.00	367.28	66,389
2023-07-17	440.00	444.01	431.00	439.00	383.90	80,828
2023-07-14	439.00	450.00	436.02	441.00	385.65	117,592
2023-07-13	437.00	439.00	431.08	436.50	381.71	63,688
2023-07-12	427.00	439.00	415.00	430.00	376.03	59,610
2023-07-11	418.00	427.99	418.00	418.00	365.53	6,473
2023-07-10	423.00	423.00	417.00	422.00	369.03	29,764
2023-07-07	419.89	427.00	419.00	421.00	368.16	20,781
2023-07-06	420.00	429.10	418.45	421.50	368.59	32,591
2023-07-05	426.00	435.00	419.46	435.00	380.40	30,590
2023-07-04	426.00	439.00	425.10	426.00	372.53	85,344
2023-07-03	425.00	437.50	425.00	432.50	378.21	53,645

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.