Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 329.00 | 330.41 | 320.00 | 323.00 | 277.29 | 54,048 |
| 2023-01-05 | 336.00 | 336.50 | 324.00 | 328.00 | 281.59 | 44,542 |
| 2023-01-04 | 331.00 | 338.00 | 325.00 | 336.00 | 288.45 | 46,964 |
| 2023-01-03 | 335.00 | 340.00 | 331.00 | 340.00 | 291.89 | 42,804 |
| 2022-12-30 | 330.18 | 334.13 | 330.18 | 332.00 | 285.02 | 1,345 |
| 2022-12-29 | 322.00 | 334.00 | 320.01 | 333.00 | 285.88 | 31,653 |
| 2022-12-28 | 325.00 | 325.72 | 320.00 | 320.00 | 274.72 | 21,713 |
| 2022-12-23 | 325.00 | 329.00 | 322.00 | 324.00 | 278.15 | 12,089 |
| 2022-12-22 | 334.00 | 341.45 | 324.00 | 332.00 | 285.02 | 40,426 |
| 2022-12-21 | 340.00 | 347.00 | 332.00 | 332.00 | 285.02 | 53,659 |
| 2022-12-20 | 339.00 | 342.00 | 335.56 | 337.00 | 289.31 | 16,193 |
| 2022-12-19 | 345.00 | 345.17 | 337.50 | 337.50 | 289.74 | 5,117 |
| 2022-12-16 | 346.00 | 349.60 | 341.00 | 341.00 | 292.75 | 20,347 |
| 2022-12-15 | 353.00 | 353.80 | 336.97 | 343.00 | 294.46 | 30,448 |
| 2022-12-14 | 360.00 | 360.06 | 355.00 | 358.00 | 307.34 | 24,018 |
| 2022-12-13 | 360.00 | 365.21 | 346.00 | 360.00 | 309.06 | 28,245 |
| 2022-12-12 | 356.00 | 358.50 | 352.27 | 356.50 | 306.05 | 3,937 |
| 2022-12-09 | 356.00 | 357.60 | 352.00 | 355.00 | 304.77 | 3,029 |
| 2022-12-08 | 346.02 | 359.00 | 346.02 | 359.00 | 308.20 | 7,498 |
| 2022-12-07 | 352.00 | 358.00 | 346.00 | 348.00 | 298.76 | 6,389 |
| 2022-12-06 | 353.00 | 357.65 | 347.50 | 347.50 | 298.33 | 9,375 |
| 2022-12-05 | 354.57 | 358.47 | 353.57 | 356.00 | 305.62 | 14,095 |
| 2022-12-02 | 350.00 | 369.67 | 350.00 | 356.50 | 306.05 | 11,451 |
| 2022-12-01 | 369.00 | 370.00 | 351.54 | 358.50 | 307.77 | 44,358 |
| 2022-11-30 | 360.00 | 360.00 | 347.00 | 360.00 | 309.06 | 10,802 |
| 2022-11-29 | 359.00 | 362.00 | 347.30 | 348.00 | 298.76 | 29,981 |
| 2022-11-28 | 358.00 | 360.00 | 347.46 | 354.50 | 304.34 | 12,553 |
| 2022-11-25 | 357.00 | 360.46 | 355.00 | 357.50 | 306.91 | 7,850 |
| 2022-11-24 | 358.00 | 370.00 | 351.00 | 360.00 | 309.06 | 9,782 |
| 2022-11-23 | 358.00 | 370.00 | 354.14 | 370.00 | 317.64 | 15,968 |
| 2022-11-22 | 351.00 | 361.80 | 346.12 | 356.00 | 305.62 | 18,872 |
| 2022-11-21 | 351.21 | 360.50 | 351.21 | 355.00 | 304.77 | 7,889 |
| 2022-11-18 | 356.00 | 365.65 | 354.00 | 354.50 | 304.34 | 13,017 |
| 2022-11-17 | 357.00 | 368.58 | 356.00 | 359.50 | 308.63 | 25,359 |
| 2022-11-16 | 363.00 | 367.79 | 356.58 | 362.50 | 311.21 | 30,371 |
| 2022-11-15 | 373.00 | 376.25 | 356.00 | 366.00 | 314.21 | 80,488 |
| 2022-11-14 | 377.00 | 378.94 | 364.00 | 368.50 | 316.36 | 44,852 |
| 2022-11-11 | 381.00 | 385.00 | 361.65 | 372.50 | 319.79 | 14,856 |
| 2022-11-10 | 340.00 | 372.00 | 338.06 | 372.00 | 319.36 | 49,945 |
| 2022-11-09 | 346.00 | 353.00 | 346.00 | 347.00 | 297.90 | 12,923 |
| 2022-11-08 | 347.00 | 355.00 | 346.00 | 346.00 | 297.04 | 29,312 |
| 2022-11-07 | 345.00 | 348.44 | 338.18 | 345.00 | 296.18 | 44,450 |
| 2022-11-04 | 349.00 | 360.00 | 340.22 | 342.50 | 294.04 | 40,581 |
| 2022-11-03 | 345.00 | 357.35 | 339.94 | 347.00 | 297.90 | 19,047 |
| 2022-11-02 | 355.10 | 360.49 | 352.50 | 352.50 | 296.61 | 8,728 |
| 2022-11-01 | 365.00 | 369.00 | 353.25 | 357.00 | 300.40 | 32,854 |
| 2022-10-31 | 359.00 | 360.84 | 351.00 | 357.50 | 300.82 | 10,036 |
| 2022-10-28 | 351.00 | 353.00 | 344.90 | 349.50 | 294.09 | 74,262 |
| 2022-10-27 | 351.00 | 356.80 | 350.83 | 353.00 | 297.03 | 28,569 |
| 2022-10-26 | 351.00 | 367.80 | 350.50 | 357.50 | 300.82 | 68,796 |
| 2022-10-25 | 366.00 | 367.50 | 359.26 | 367.50 | 309.23 | 12,182 |
| 2022-10-24 | 369.00 | 371.99 | 359.00 | 362.50 | 305.03 | 15,371 |
| 2022-10-21 | 362.00 | 362.00 | 353.09 | 361.50 | 304.18 | 2,997 |
| 2022-10-20 | 358.00 | 362.00 | 352.50 | 359.50 | 302.50 | 8,612 |
| 2022-10-19 | 350.00 | 362.62 | 350.00 | 350.00 | 294.51 | 17,951 |
| 2022-10-18 | 367.00 | 367.23 | 350.00 | 350.00 | 294.51 | 15,911 |
| 2022-10-17 | 352.00 | 360.50 | 342.00 | 357.50 | 300.82 | 42,280 |
| 2022-10-14 | 348.00 | 364.80 | 348.00 | 357.50 | 300.82 | 31,964 |
| 2022-10-13 | 351.00 | 357.43 | 348.00 | 348.00 | 292.82 | 10,368 |
| 2022-10-12 | 360.00 | 360.00 | 350.45 | 352.50 | 296.61 | 17,471 |
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.