Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 366.00 | 366.00 | 358.16 | 365.50 | 307.55 | 22,136 |
| 2022-07-14 | 352.04 | 356.09 | 351.00 | 356.00 | 299.56 | 10,051 |
| 2022-07-13 | 359.00 | 362.50 | 353.82 | 355.00 | 298.71 | 24,166 |
| 2022-07-12 | 363.00 | 363.00 | 356.00 | 356.50 | 299.98 | 11,226 |
| 2022-07-11 | 361.00 | 371.19 | 360.50 | 363.00 | 305.45 | 18,576 |
| 2022-07-08 | 369.00 | 376.82 | 362.00 | 365.00 | 307.13 | 39,863 |
| 2022-07-07 | 355.00 | 366.00 | 350.95 | 364.00 | 306.29 | 18,835 |
| 2022-07-06 | 355.00 | 360.00 | 347.20 | 360.00 | 302.92 | 6,928 |
| 2022-07-05 | 344.00 | 346.68 | 337.85 | 341.00 | 286.93 | 29,005 |
| 2022-07-04 | 351.70 | 351.70 | 339.50 | 339.50 | 285.67 | 1,958 |
| 2022-07-01 | 348.00 | 349.00 | 341.00 | 345.50 | 290.72 | 10,531 |
| 2022-06-30 | 343.00 | 349.10 | 338.61 | 344.00 | 289.46 | 11,747 |
| 2022-06-29 | 355.00 | 369.50 | 354.00 | 356.00 | 299.56 | 3,272 |
| 2022-06-28 | 366.22 | 367.26 | 357.50 | 363.50 | 305.87 | 4,728 |
| 2022-06-27 | 367.00 | 367.75 | 362.61 | 366.50 | 308.39 | 15,097 |
| 2022-06-24 | 363.00 | 368.00 | 351.80 | 368.00 | 309.65 | 10,830 |
| 2022-06-23 | 355.00 | 360.00 | 343.60 | 350.00 | 294.51 | 28,600 |
| 2022-06-22 | 363.00 | 363.00 | 345.60 | 363.00 | 305.45 | 13,016 |
| 2022-06-21 | 350.00 | 356.90 | 342.70 | 352.00 | 296.19 | 45,809 |
| 2022-06-20 | 335.34 | 346.40 | 335.34 | 342.50 | 288.20 | 14,720 |
| 2022-06-17 | 350.00 | 350.00 | 335.00 | 335.00 | 281.89 | 11,865 |
| 2022-06-16 | 360.00 | 361.26 | 335.80 | 337.00 | 283.57 | 40,433 |
| 2022-06-15 | 360.00 | 365.00 | 353.88 | 359.00 | 302.08 | 64,090 |
| 2022-06-14 | 356.00 | 358.00 | 346.00 | 349.50 | 294.09 | 8,297 |
| 2022-06-13 | 360.00 | 366.50 | 337.00 | 355.50 | 299.14 | 98,937 |
| 2022-06-10 | 366.00 | 371.00 | 360.55 | 366.00 | 307.97 | 34,076 |
| 2022-06-09 | 375.00 | 375.00 | 365.30 | 371.00 | 312.18 | 20,383 |
| 2022-06-08 | 375.00 | 379.00 | 367.88 | 375.50 | 315.96 | 36,005 |
| 2022-06-07 | 372.00 | 379.36 | 368.00 | 373.50 | 314.28 | 60,004 |
| 2022-06-06 | 380.00 | 389.30 | 368.20 | 380.50 | 320.17 | 29,705 |
| 2022-06-01 | 372.00 | 384.00 | 367.00 | 376.50 | 316.81 | 48,608 |
| 2022-05-31 | 372.00 | 375.00 | 366.73 | 370.00 | 311.34 | 66,711 |
| 2022-05-30 | 361.00 | 371.60 | 349.56 | 366.00 | 307.97 | 69,067 |
| 2022-05-27 | 356.00 | 358.00 | 349.00 | 352.00 | 296.19 | 88,727 |
| 2022-05-26 | 350.00 | 359.60 | 343.69 | 348.50 | 293.24 | 29,449 |
| 2022-05-25 | 352.00 | 362.00 | 345.52 | 353.00 | 297.03 | 30,809 |
| 2022-05-24 | 355.00 | 369.00 | 348.89 | 353.00 | 297.03 | 59,520 |
| 2022-05-23 | 350.00 | 366.00 | 347.41 | 366.00 | 307.97 | 93,131 |
| 2022-05-20 | 355.61 | 364.50 | 355.61 | 359.00 | 302.08 | 35,956 |
| 2022-05-19 | 351.00 | 366.65 | 349.02 | 356.00 | 299.56 | 88,324 |
| 2022-05-18 | 370.00 | 380.00 | 365.00 | 368.00 | 309.65 | 30,850 |
| 2022-05-17 | 375.00 | 379.00 | 364.64 | 368.00 | 309.65 | 38,830 |
| 2022-05-16 | 370.00 | 374.95 | 365.00 | 372.50 | 313.44 | 25,816 |
| 2022-05-13 | 370.00 | 374.95 | 365.00 | 372.50 | 313.44 | 49,480 |
| 2022-05-12 | 367.00 | 370.00 | 361.00 | 362.00 | 304.60 | 47,056 |
| 2022-05-11 | 370.00 | 375.07 | 366.00 | 366.00 | 307.97 | 48,448 |
| 2022-05-10 | 373.00 | 375.00 | 364.04 | 367.00 | 308.81 | 95,630 |
| 2022-05-09 | 383.00 | 391.00 | 360.00 | 367.50 | 309.23 | 67,464 |
| 2022-05-06 | 396.00 | 406.35 | 388.89 | 390.00 | 328.16 | 76,200 |
| 2022-05-05 | 405.00 | 414.80 | 395.00 | 395.00 | 332.37 | 48,460 |
| 2022-05-04 | 400.00 | 417.00 | 393.00 | 398.00 | 334.90 | 20,004 |
| 2022-05-03 | 409.00 | 416.00 | 401.32 | 408.50 | 343.73 | 16,528 |
| 2022-04-29 | 405.00 | 414.49 | 405.00 | 405.00 | 340.79 | 13,177 |
| 2022-04-28 | 405.00 | 413.67 | 393.02 | 403.00 | 339.10 | 23,067 |
| 2022-04-27 | 391.00 | 395.00 | 380.00 | 380.00 | 319.75 | 34,290 |
| 2022-04-26 | 414.00 | 414.07 | 386.00 | 395.00 | 332.37 | 40,721 |
| 2022-04-25 | 413.00 | 416.40 | 395.00 | 409.00 | 344.15 | 47,942 |
| 2022-04-22 | 422.00 | 426.37 | 414.00 | 414.00 | 348.36 | 36,728 |
| 2022-04-21 | 424.00 | 442.19 | 422.00 | 422.00 | 355.09 | 9,785 |
| 2022-04-20 | 428.00 | 431.84 | 423.92 | 425.00 | 357.62 | 18,202 |
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.