Manchester and London Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	379.00	389.00	370.00	370.00	317.64	23,885
2023-03-30	380.00	388.10	374.37	380.00	326.23	127,785
2023-03-29	379.00	385.90	377.59	381.00	327.09	24,408
2023-03-28	379.00	381.00	372.00	377.50	324.08	166,322
2023-03-27	379.00	384.00	376.80	378.00	324.51	42,271
2023-03-24	381.00	384.90	372.00	377.00	323.65	82,869
2023-03-23	379.00	384.00	372.00	383.50	329.23	71,181
2023-03-22	369.00	378.00	368.46	377.00	323.65	92,439
2023-03-21	352.00	365.10	347.00	365.00	313.35	68,900
2023-03-20	347.00	356.97	346.06	353.50	303.48	16,499
2023-03-17	360.00	360.00	352.41	354.00	303.91	41,481
2023-03-16	349.00	358.87	340.63	358.00	307.34	44,362
2023-03-15	345.00	349.00	338.55	346.50	297.47	29,669
2023-03-14	347.00	347.00	338.21	346.50	297.47	23,072
2023-03-13	338.00	348.00	334.50	334.50	287.17	23,260
2023-03-10	346.00	354.00	336.00	340.00	291.89	57,956
2023-03-09	357.00	365.00	346.00	356.50	306.05	36,431
2023-03-08	363.00	365.95	352.00	365.00	313.35	14,941
2023-03-07	362.00	367.80	351.72	364.00	312.49	10,870
2023-03-06	359.00	366.40	348.26	364.00	312.49	29,388
2023-03-03	358.00	362.00	347.66	362.00	310.78	29,902
2023-03-02	350.00	358.00	347.00	358.00	307.34	9,784
2023-03-01	359.90	359.90	346.00	353.00	303.05	15,296
2023-02-28	354.00	356.00	348.00	349.00	299.62	10,667
2023-02-27	352.00	356.55	350.00	351.00	301.33	19,222
2023-02-24	361.00	361.00	347.41	351.50	301.76	10,150
2023-02-23	357.00	362.00	347.17	362.00	310.78	14,150
2023-02-22	356.00	356.00	351.00	353.50	303.48	11,581
2023-02-21	358.00	367.48	355.00	355.00	304.77	37,237
2023-02-20	358.14	374.05	356.00	361.00	309.92	16,944
2023-02-17	365.00	366.41	358.55	359.50	308.63	14,729
2023-02-16	368.00	375.00	356.00	372.00	319.36	59,670
2023-02-15	362.00	374.00	360.31	366.00	314.21	28,649
2023-02-14	363.50	367.50	358.55	367.00	315.07	20,361
2023-02-13	361.00	363.50	351.00	363.50	312.06	32,895
2023-02-10	355.00	362.40	355.00	358.00	307.34	23,133
2023-02-09	364.00	374.00	354.77	359.00	308.20	6,198
2023-02-08	360.00	364.00	354.25	359.00	308.20	80,395
2023-02-07	362.00	366.00	351.54	360.00	309.06	54,021
2023-02-06	360.00	365.50	355.00	365.50	313.78	24,626
2023-02-03	368.00	369.42	351.00	367.00	315.07	71,367
2023-02-02	354.00	369.00	342.00	367.50	315.50	56,356
2023-02-01	342.00	347.00	338.00	347.00	297.90	15,201
2023-01-31	340.00	344.21	338.00	339.00	291.03	11,560
2023-01-30	346.00	347.47	337.38	341.00	292.75	57,940
2023-01-27	348.00	350.00	339.77	348.00	298.76	41,045
2023-01-26	340.00	343.69	335.00	342.00	293.61	49,096
2023-01-25	332.00	338.50	332.00	338.50	290.60	92,461
2023-01-24	332.00	343.64	332.00	339.00	291.03	23,150
2023-01-23	331.00	340.00	328.33	339.00	291.03	169,366
2023-01-20	329.00	331.23	325.84	330.00	283.30	242,133
2023-01-19	327.00	330.45	327.00	327.50	281.16	12,497
2023-01-18	332.00	334.00	328.20	331.00	284.16	81,257
2023-01-17	332.00	340.00	328.00	340.00	291.89	43,626
2023-01-16	323.73	344.00	323.73	338.00	290.17	24,342
2023-01-13	333.00	336.00	329.94	331.50	284.59	80,677
2023-01-12	331.00	334.25	328.00	333.00	285.88	154,322
2023-01-11	330.00	338.98	328.00	331.00	284.16	70,489
2023-01-10	328.00	330.00	318.00	328.00	281.59	62,395
2023-01-09	327.00	334.00	324.77	333.00	285.88	39,251

← NewerPage 16 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.