Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 427.00 | 432.00 | 421.00 | 430.00 | 361.82 | 22,744 |
| 2022-04-14 | 427.00 | 449.00 | 425.00 | 429.00 | 360.98 | 52,050 |
| 2022-04-13 | 436.00 | 447.92 | 430.00 | 430.00 | 350.04 | 46,461 |
| 2022-04-12 | 440.00 | 445.60 | 430.00 | 430.00 | 350.04 | 60,294 |
| 2022-04-11 | 441.00 | 459.00 | 433.00 | 433.00 | 352.48 | 73,063 |
| 2022-04-08 | 443.09 | 468.00 | 441.00 | 446.00 | 363.07 | 55,470 |
| 2022-04-07 | 449.00 | 459.00 | 442.00 | 442.00 | 359.81 | 18,801 |
| 2022-04-06 | 456.00 | 464.76 | 444.00 | 446.00 | 363.07 | 126,029 |
| 2022-04-05 | 460.00 | 471.00 | 455.88 | 462.00 | 376.09 | 67,331 |
| 2022-04-04 | 468.00 | 468.00 | 452.00 | 466.50 | 379.76 | 59,521 |
| 2022-04-01 | 462.00 | 468.66 | 455.00 | 455.00 | 370.39 | 27,018 |
| 2022-03-31 | 460.00 | 468.88 | 457.68 | 463.00 | 376.91 | 50,543 |
| 2022-03-30 | 462.00 | 469.00 | 455.57 | 462.00 | 376.09 | 46,907 |
| 2022-03-29 | 463.60 | 467.86 | 451.80 | 465.50 | 378.94 | 40,099 |
| 2022-03-28 | 438.00 | 460.00 | 435.00 | 459.00 | 373.65 | 32,528 |
| 2022-03-25 | 452.00 | 454.00 | 442.31 | 447.00 | 363.88 | 66,185 |
| 2022-03-24 | 441.00 | 465.00 | 440.00 | 444.00 | 361.44 | 23,586 |
| 2022-03-23 | 447.00 | 452.50 | 432.00 | 447.00 | 363.88 | 29,435 |
| 2022-03-22 | 444.00 | 458.00 | 439.91 | 448.50 | 365.10 | 27,816 |
| 2022-03-21 | 451.00 | 452.00 | 431.00 | 452.00 | 367.95 | 39,617 |
| 2022-03-18 | 434.00 | 453.00 | 434.00 | 444.00 | 361.44 | 39,606 |
| 2022-03-17 | 443.00 | 453.31 | 439.11 | 446.00 | 363.07 | 36,346 |
| 2022-03-16 | 433.00 | 450.00 | 423.01 | 438.00 | 356.56 | 63,789 |
| 2022-03-15 | 419.00 | 420.54 | 409.40 | 418.50 | 340.68 | 15,759 |
| 2022-03-14 | 428.00 | 430.00 | 418.00 | 418.50 | 340.68 | 42,517 |
| 2022-03-11 | 436.00 | 442.00 | 427.11 | 430.00 | 350.04 | 34,547 |
| 2022-03-10 | 436.00 | 441.60 | 425.90 | 427.50 | 348.01 | 71,934 |
| 2022-03-09 | 436.00 | 440.53 | 414.60 | 433.50 | 352.89 | 43,004 |
| 2022-03-08 | 427.00 | 437.00 | 414.00 | 417.00 | 339.46 | 35,487 |
| 2022-03-07 | 438.00 | 446.42 | 408.36 | 420.00 | 341.90 | 64,847 |
| 2022-03-04 | 440.00 | 451.00 | 425.00 | 425.00 | 345.97 | 78,253 |
| 2022-03-03 | 469.00 | 475.70 | 451.51 | 459.00 | 373.65 | 11,282 |
| 2022-03-02 | 479.00 | 482.00 | 460.22 | 467.00 | 380.16 | 23,035 |
| 2022-03-01 | 488.00 | 492.45 | 461.00 | 461.00 | 375.28 | 36,133 |
| 2022-02-28 | 475.00 | 490.00 | 466.23 | 490.00 | 398.89 | 23,516 |
| 2022-02-25 | 467.00 | 490.00 | 447.50 | 490.00 | 398.89 | 10,711 |
| 2022-02-24 | 462.00 | 479.00 | 437.00 | 454.00 | 369.58 | 43,890 |
| 2022-02-23 | 468.00 | 480.00 | 468.00 | 471.00 | 383.42 | 11,970 |
| 2022-02-22 | 481.00 | 499.00 | 468.81 | 470.00 | 382.60 | 30,894 |
| 2022-02-21 | 492.57 | 497.68 | 487.00 | 487.00 | 396.44 | 11,412 |
| 2022-02-18 | 485.00 | 500.00 | 481.89 | 500.00 | 407.03 | 16,735 |
| 2022-02-17 | 492.00 | 497.29 | 481.00 | 489.50 | 398.48 | 15,962 |
| 2022-02-16 | 494.00 | 500.00 | 489.00 | 493.00 | 401.33 | 28,628 |
| 2022-02-15 | 492.00 | 504.00 | 486.99 | 496.50 | 404.18 | 13,373 |
| 2022-02-14 | 493.00 | 505.00 | 484.00 | 495.50 | 403.36 | 28,939 |
| 2022-02-11 | 502.00 | 520.00 | 495.00 | 520.00 | 423.31 | 16,092 |
| 2022-02-10 | 506.00 | 520.00 | 502.60 | 520.00 | 423.31 | 13,535 |
| 2022-02-09 | 508.00 | 520.00 | 506.00 | 520.00 | 423.31 | 18,655 |
| 2022-02-08 | 502.00 | 507.90 | 496.78 | 500.50 | 407.43 | 14,778 |
| 2022-02-07 | 500.00 | 518.00 | 500.00 | 500.00 | 407.03 | 17,075 |
| 2022-02-04 | 512.00 | 515.59 | 503.58 | 506.00 | 411.91 | 21,717 |
| 2022-02-03 | 512.00 | 514.54 | 501.00 | 501.00 | 407.84 | 43,843 |
| 2022-02-02 | 520.00 | 542.00 | 505.50 | 518.00 | 421.68 | 97,813 |
| 2022-02-01 | 506.00 | 510.00 | 490.00 | 500.00 | 407.03 | 40,340 |
| 2022-01-31 | 496.73 | 504.00 | 484.39 | 494.00 | 402.14 | 16,966 |
| 2022-01-28 | 496.00 | 502.00 | 482.00 | 482.00 | 392.37 | 16,168 |
| 2022-01-27 | 487.00 | 498.20 | 477.86 | 495.00 | 402.96 | 53,030 |
| 2022-01-26 | 494.00 | 510.67 | 491.00 | 492.00 | 400.51 | 114,570 |
| 2022-01-25 | 489.00 | 497.67 | 471.18 | 484.00 | 394.00 | 112,006 |
| 2022-01-24 | 502.00 | 515.50 | 474.00 | 474.00 | 385.86 | 78,299 |
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.