Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 712.00 | 730.00 | 693.00 | 718.00 | 675.89 | 19,131 |
| 2025-05-21 | 710.00 | 728.00 | 695.80 | 710.00 | 668.36 | 189,751 |
| 2025-05-20 | 700.00 | 730.00 | 697.89 | 700.00 | 658.95 | 12,947 |
| 2025-05-19 | 728.00 | 730.00 | 707.96 | 720.00 | 677.78 | 30,353 |
| 2025-05-16 | 728.00 | 730.00 | 692.00 | 726.00 | 683.42 | 47,925 |
| 2025-05-15 | 722.00 | 728.20 | 694.00 | 724.00 | 681.54 | 58,211 |
| 2025-05-14 | 720.00 | 728.00 | 692.00 | 720.00 | 677.78 | 100,906 |
| 2025-05-13 | 694.00 | 710.00 | 682.00 | 686.00 | 645.77 | 106,457 |
| 2025-05-12 | 682.00 | 718.98 | 661.00 | 684.00 | 643.89 | 81,835 |
| 2025-05-09 | 680.00 | 684.00 | 652.00 | 654.00 | 615.65 | 17,327 |
| 2025-05-08 | 658.00 | 680.00 | 643.92 | 680.00 | 640.12 | 38,949 |
| 2025-05-07 | 644.00 | 658.00 | 630.00 | 630.00 | 593.05 | 7,611 |
| 2025-05-06 | 630.00 | 658.00 | 630.00 | 642.00 | 604.35 | 23,145 |
| 2025-05-02 | 646.00 | 658.00 | 623.44 | 646.00 | 608.12 | 30,996 |
| 2025-05-01 | 622.00 | 640.00 | 582.00 | 632.00 | 594.94 | 87,615 |
| 2025-04-30 | 590.00 | 609.20 | 572.00 | 592.00 | 557.28 | 12,016 |
| 2025-04-29 | 584.00 | 603.26 | 576.00 | 589.00 | 554.46 | 21,504 |
| 2025-04-28 | 570.00 | 602.00 | 541.76 | 570.00 | 536.57 | 29,178 |
| 2025-04-25 | 532.00 | 572.00 | 532.00 | 554.00 | 521.51 | 8,733 |
| 2025-04-24 | 558.00 | 560.00 | 544.00 | 560.00 | 527.16 | 7,375 |
| 2025-04-23 | 546.00 | 568.00 | 541.00 | 542.00 | 510.22 | 23,407 |
| 2025-04-22 | 511.00 | 548.00 | 506.60 | 522.00 | 491.39 | 18,690 |
| 2025-04-17 | 548.00 | 562.00 | 520.00 | 534.00 | 502.68 | 35,269 |
| 2025-04-16 | 562.00 | 578.00 | 516.00 | 542.00 | 510.22 | 45,780 |
| 2025-04-15 | 600.00 | 612.00 | 572.00 | 572.00 | 538.46 | 15,589 |
| 2025-04-14 | 600.00 | 634.00 | 570.00 | 598.00 | 562.93 | 68,668 |
| 2025-04-11 | 590.00 | 615.30 | 554.00 | 554.00 | 521.51 | 31,545 |
| 2025-04-10 | 548.00 | 665.20 | 548.00 | 590.00 | 555.40 | 57,660 |
| 2025-04-09 | 524.00 | 544.00 | 512.00 | 536.00 | 491.39 | 47,065 |
| 2025-04-08 | 442.00 | 566.00 | 442.00 | 530.00 | 485.89 | 119,408 |
| 2025-04-07 | 500.00 | 538.00 | 435.01 | 513.00 | 470.30 | 373,433 |
| 2025-04-04 | 562.00 | 598.00 | 496.00 | 512.00 | 469.39 | 219,842 |
| 2025-04-03 | 598.00 | 618.00 | 562.00 | 562.00 | 515.22 | 45,041 |
| 2025-04-02 | 614.00 | 614.00 | 604.00 | 608.00 | 557.40 | 32,450 |
| 2025-04-01 | 612.00 | 614.20 | 598.00 | 610.00 | 559.23 | 34,120 |
| 2025-03-31 | 620.00 | 638.00 | 598.00 | 598.00 | 548.23 | 34,820 |
| 2025-03-28 | 640.38 | 654.00 | 626.88 | 636.00 | 583.06 | 12,434 |
| 2025-03-27 | 646.00 | 676.10 | 642.00 | 650.00 | 595.90 | 40,980 |
| 2025-03-26 | 658.00 | 678.00 | 642.00 | 654.00 | 599.57 | 18,915 |
| 2025-03-25 | 660.00 | 676.00 | 642.00 | 670.00 | 614.24 | 15,640 |
| 2025-03-24 | 656.00 | 678.00 | 642.00 | 650.00 | 595.90 | 57,833 |
| 2025-03-21 | 670.00 | 670.00 | 646.00 | 670.00 | 614.24 | 20,540 |
| 2025-03-20 | 656.00 | 680.00 | 642.00 | 680.00 | 623.40 | 28,826 |
| 2025-03-19 | 640.00 | 664.40 | 634.00 | 654.00 | 599.57 | 35,375 |
| 2025-03-18 | 650.00 | 661.00 | 640.00 | 650.00 | 595.90 | 64,797 |
| 2025-03-17 | 664.00 | 668.00 | 646.00 | 646.00 | 592.23 | 12,540 |
| 2025-03-14 | 630.00 | 662.00 | 622.00 | 654.00 | 599.57 | 38,133 |
| 2025-03-13 | 630.00 | 649.60 | 622.00 | 638.00 | 584.90 | 7,405 |
| 2025-03-12 | 632.00 | 658.00 | 620.38 | 640.00 | 586.73 | 42,486 |
| 2025-03-11 | 642.00 | 665.00 | 615.80 | 636.00 | 583.06 | 59,833 |
| 2025-03-10 | 650.00 | 696.00 | 642.00 | 644.00 | 590.40 | 105,601 |
| 2025-03-07 | 652.00 | 688.00 | 642.00 | 646.00 | 592.23 | 22,452 |
| 2025-03-06 | 672.00 | 704.00 | 656.00 | 656.00 | 601.40 | 21,089 |
| 2025-03-05 | 670.00 | 692.91 | 660.00 | 666.00 | 610.57 | 52,943 |
| 2025-03-04 | 692.00 | 736.00 | 650.00 | 656.00 | 601.40 | 177,083 |
| 2025-03-03 | 700.00 | 738.00 | 696.00 | 696.00 | 638.07 | 11,879 |
| 2025-02-28 | 702.00 | 744.00 | 690.55 | 711.00 | 651.82 | 126,256 |
| 2025-02-27 | 722.00 | 744.00 | 704.83 | 718.00 | 658.24 | 50,209 |
| 2025-02-26 | 714.00 | 740.00 | 708.16 | 740.00 | 678.41 | 14,377 |
| 2025-02-25 | 720.00 | 746.00 | 712.00 | 720.00 | 660.07 | 62,280 |
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.