Manchester and London Investment Trust plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	512.00	514.60	495.11	506.00	411.91	55,571
2022-01-20	520.00	524.00	511.58	522.00	424.94	36,709
2022-01-19	518.00	526.95	504.00	510.00	415.17	49,712
2022-01-18	528.00	535.27	504.34	517.00	420.87	52,151
2022-01-17	534.50	548.00	534.50	537.00	437.15	14,051
2022-01-14	548.00	548.00	517.00	532.00	433.08	99,233
2022-01-13	552.00	558.78	542.00	542.00	441.22	31,246
2022-01-12	562.00	564.00	552.34	560.00	455.87	20,758
2022-01-11	548.00	558.00	544.00	557.00	453.43	16,639
2022-01-10	550.00	560.00	539.98	547.00	445.29	60,536
2022-01-07	558.00	558.00	543.68	555.00	451.80	26,697
2022-01-06	566.00	580.00	539.00	558.00	454.24	45,462
2022-01-05	576.00	580.00	566.00	580.00	472.15	37,054
2022-01-04	590.00	590.00	576.00	577.00	469.71	45,105
2021-12-31	581.41	598.00	581.14	588.00	478.66	6,923
2021-12-30	588.00	590.50	578.00	578.00	470.52	29,043
2021-12-29	588.00	594.00	578.00	586.00	477.03	38,955
2021-12-24	592.00	592.00	584.00	586.00	477.03	4,561
2021-12-23	592.00	594.00	586.22	594.00	483.55	10,119
2021-12-22	592.00	596.80	585.94	592.00	481.92	15,204
2021-12-21	596.00	596.00	586.50	592.00	481.92	11,925
2021-12-20	582.00	594.00	576.53	594.00	483.55	15,648
2021-12-17	596.00	596.00	580.00	596.00	485.18	36,493
2021-12-16	602.00	604.80	588.00	589.00	479.48	18,930
2021-12-15	588.00	592.10	588.00	588.00	478.66	2,501
2021-12-14	592.00	612.29	585.00	589.00	479.48	12,892
2021-12-13	604.00	605.21	599.80	601.00	489.25	28,425
2021-12-10	610.00	610.00	600.00	602.00	490.06	5,366
2021-12-09	608.00	614.85	604.00	604.00	491.69	26,806
2021-12-08	606.00	612.00	600.16	604.00	491.69	8,337
2021-12-07	592.00	606.00	583.92	600.00	488.43	56,219
2021-12-06	588.00	596.00	576.00	596.00	485.18	84,114
2021-12-03	584.00	584.00	578.00	579.00	471.34	29,475
2021-12-02	590.00	598.10	577.63	583.00	474.59	21,408
2021-12-01	604.00	608.00	596.24	600.00	488.43	29,715
2021-11-30	600.00	604.70	586.12	597.00	485.99	12,591
2021-11-29	590.00	610.00	580.10	610.00	496.57	32,929
2021-11-26	588.00	608.00	580.00	596.00	485.18	50,486
2021-11-25	602.00	605.00	599.59	603.00	490.87	47,262
2021-11-24	600.00	607.59	595.28	607.00	494.13	47,123
2021-11-23	610.00	620.06	592.00	592.00	481.92	24,175
2021-11-22	622.00	628.00	621.00	621.00	505.53	8,868
2021-11-19	622.00	626.50	617.00	624.00	507.97	34,063
2021-11-18	622.00	622.33	619.58	622.00	506.34	30,066
2021-11-17	612.00	620.12	610.00	620.00	504.71	51,777
2021-11-16	612.00	615.38	593.30	615.00	500.64	156,408
2021-11-15	610.00	614.00	602.00	609.00	495.76	20,208
2021-11-12	600.00	606.00	592.00	606.00	493.32	34,366
2021-11-11	586.00	605.92	586.00	604.00	491.69	97,523
2021-11-10	590.00	593.78	585.90	590.00	480.29	159,149
2021-11-09	594.00	598.00	589.00	592.00	481.92	51,552
2021-11-08	592.00	597.00	582.00	595.00	484.36	38,973
2021-11-05	594.00	602.00	590.11	596.00	485.18	20,696
2021-11-04	586.00	602.00	577.00	592.00	481.92	48,872
2021-11-03	578.00	585.25	576.20	582.00	473.78	7,815
2021-11-02	578.00	580.00	576.00	578.00	470.52	62,180
2021-11-01	578.00	578.00	576.00	577.00	469.71	10,436
2021-10-29	568.00	576.00	566.00	576.00	468.89	25,206
2021-10-28	578.00	578.00	571.27	576.00	468.89	9,817
2021-10-27	574.00	578.00	564.00	577.00	469.71	29,104

← NewerPage 21 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.