Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 356.00 | 361.45 | 348.00 | 350.00 | 294.51 | 31,331 |
| 2022-10-10 | 364.00 | 368.00 | 351.50 | 351.50 | 295.77 | 35,729 |
| 2022-10-07 | 363.00 | 369.62 | 358.50 | 358.50 | 301.66 | 36,615 |
| 2022-10-06 | 366.00 | 374.00 | 366.00 | 374.00 | 314.70 | 7,296 |
| 2022-10-05 | 367.00 | 375.00 | 350.00 | 368.00 | 309.65 | 85,248 |
| 2022-10-04 | 364.00 | 376.00 | 355.45 | 376.00 | 316.38 | 19,387 |
| 2022-10-03 | 348.00 | 360.00 | 339.22 | 360.00 | 302.92 | 48,612 |
| 2022-09-30 | 352.00 | 363.00 | 343.32 | 348.00 | 292.82 | 74,764 |
| 2022-09-29 | 345.00 | 359.72 | 338.35 | 342.00 | 287.78 | 35,848 |
| 2022-09-28 | 349.00 | 358.00 | 344.00 | 351.00 | 295.35 | 210,330 |
| 2022-09-27 | 362.00 | 365.00 | 353.65 | 358.50 | 301.66 | 38,041 |
| 2022-09-26 | 352.00 | 363.00 | 352.00 | 363.00 | 305.45 | 20,633 |
| 2022-09-23 | 338.00 | 355.45 | 338.00 | 350.00 | 294.51 | 15,311 |
| 2022-09-22 | 364.00 | 370.00 | 338.00 | 338.00 | 284.41 | 13,273 |
| 2022-09-21 | 366.00 | 373.00 | 356.47 | 363.50 | 305.87 | 17,507 |
| 2022-09-20 | 359.00 | 363.90 | 356.00 | 359.00 | 302.08 | 27,179 |
| 2022-09-16 | 369.00 | 373.21 | 350.00 | 350.00 | 294.51 | 39,614 |
| 2022-09-15 | 366.00 | 382.00 | 360.00 | 382.00 | 321.43 | 18,092 |
| 2022-09-14 | 375.00 | 377.00 | 364.33 | 373.00 | 313.86 | 32,729 |
| 2022-09-13 | 383.00 | 391.20 | 371.00 | 371.00 | 312.18 | 68,896 |
| 2022-09-12 | 386.00 | 393.00 | 379.35 | 393.00 | 330.69 | 19,347 |
| 2022-09-09 | 377.00 | 388.00 | 365.30 | 388.00 | 326.48 | 26,016 |
| 2022-09-08 | 372.00 | 380.00 | 365.00 | 365.00 | 307.13 | 27,540 |
| 2022-09-07 | 361.00 | 376.00 | 354.86 | 375.50 | 315.96 | 51,063 |
| 2022-09-06 | 366.00 | 374.62 | 361.47 | 368.50 | 310.07 | 20,544 |
| 2022-09-05 | 375.00 | 383.00 | 367.00 | 370.50 | 311.76 | 9,304 |
| 2022-09-02 | 370.00 | 383.00 | 368.20 | 380.50 | 320.17 | 2,347 |
| 2022-09-01 | 380.00 | 385.00 | 370.00 | 372.50 | 313.44 | 12,913 |
| 2022-08-31 | 390.00 | 391.41 | 384.80 | 386.00 | 324.80 | 24,137 |
| 2022-08-30 | 391.00 | 398.60 | 384.00 | 384.50 | 323.54 | 10,400 |
| 2022-08-26 | 405.00 | 407.00 | 394.96 | 396.00 | 333.21 | 19,332 |
| 2022-08-25 | 401.00 | 405.00 | 396.00 | 396.50 | 333.63 | 11,942 |
| 2022-08-24 | 398.00 | 405.60 | 397.00 | 401.00 | 337.42 | 25,196 |
| 2022-08-23 | 403.00 | 410.00 | 396.00 | 396.00 | 333.21 | 21,101 |
| 2022-08-22 | 406.00 | 414.00 | 400.00 | 400.00 | 336.58 | 8,842 |
| 2022-08-19 | 416.00 | 419.00 | 412.14 | 414.00 | 348.36 | 7,760 |
| 2022-08-18 | 414.00 | 419.00 | 407.82 | 417.00 | 350.88 | 7,376 |
| 2022-08-17 | 411.00 | 415.67 | 406.48 | 415.00 | 349.20 | 21,231 |
| 2022-08-16 | 428.00 | 428.00 | 416.00 | 418.50 | 352.15 | 35,073 |
| 2022-08-15 | 419.00 | 432.20 | 408.00 | 424.00 | 356.77 | 44,811 |
| 2022-08-12 | 417.00 | 420.55 | 402.00 | 402.00 | 338.26 | 19,213 |
| 2022-08-11 | 415.00 | 422.00 | 409.00 | 422.00 | 355.09 | 16,564 |
| 2022-08-10 | 410.00 | 416.50 | 404.43 | 416.50 | 350.46 | 23,396 |
| 2022-08-09 | 404.00 | 406.96 | 395.16 | 403.00 | 339.10 | 8,436 |
| 2022-08-08 | 409.00 | 412.70 | 398.52 | 405.50 | 341.21 | 28,675 |
| 2022-08-05 | 404.00 | 411.14 | 393.58 | 401.50 | 337.84 | 7,279 |
| 2022-08-04 | 393.00 | 410.00 | 388.17 | 408.00 | 343.31 | 30,044 |
| 2022-08-03 | 384.00 | 410.00 | 380.00 | 410.00 | 344.99 | 56,245 |
| 2022-08-02 | 385.00 | 392.00 | 384.10 | 391.00 | 329.01 | 24,142 |
| 2022-08-01 | 386.00 | 392.54 | 382.00 | 392.00 | 329.85 | 66,841 |
| 2022-07-29 | 392.00 | 393.30 | 382.00 | 389.00 | 327.32 | 37,150 |
| 2022-07-28 | 380.00 | 385.00 | 374.00 | 381.00 | 320.59 | 44,806 |
| 2022-07-27 | 375.00 | 378.00 | 365.17 | 370.00 | 311.34 | 13,886 |
| 2022-07-26 | 366.00 | 368.58 | 360.00 | 361.50 | 304.18 | 28,588 |
| 2022-07-25 | 363.00 | 382.96 | 362.00 | 363.00 | 305.45 | 28,416 |
| 2022-07-22 | 379.00 | 382.80 | 370.00 | 370.00 | 311.34 | 18,904 |
| 2022-07-21 | 375.00 | 380.00 | 365.00 | 365.00 | 307.13 | 50,091 |
| 2022-07-20 | 366.00 | 378.00 | 360.00 | 378.00 | 318.07 | 44,532 |
| 2022-07-19 | 357.00 | 368.00 | 343.00 | 368.00 | 309.65 | 40,152 |
| 2022-07-18 | 357.00 | 373.00 | 353.70 | 366.00 | 307.97 | 31,390 |
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.