Manchester and London Investment Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 732.00 | 768.00 | 724.00 | 726.00 | 665.57 | 42,589 |
| 2024-11-26 | 738.00 | 770.00 | 730.00 | 730.00 | 669.24 | 15,577 |
| 2024-11-25 | 748.00 | 768.10 | 730.00 | 730.00 | 669.24 | 35,273 |
| 2024-11-22 | 758.00 | 770.00 | 732.00 | 754.00 | 691.24 | 41,581 |
| 2024-11-21 | 756.00 | 762.00 | 732.00 | 740.00 | 678.41 | 138,108 |
| 2024-11-20 | 742.00 | 769.72 | 740.00 | 742.00 | 680.24 | 15,710 |
| 2024-11-19 | 770.00 | 774.00 | 740.00 | 740.00 | 678.41 | 22,390 |
| 2024-11-18 | 746.00 | 770.44 | 740.00 | 766.00 | 702.24 | 25,438 |
| 2024-11-15 | 778.00 | 778.00 | 742.00 | 747.00 | 684.83 | 49,467 |
| 2024-11-14 | 760.00 | 776.10 | 749.58 | 770.00 | 705.91 | 148,332 |
| 2024-11-13 | 742.00 | 778.00 | 742.00 | 760.00 | 696.74 | 38,501 |
| 2024-11-12 | 768.00 | 783.64 | 754.00 | 762.00 | 698.58 | 85,253 |
| 2024-11-11 | 748.00 | 768.00 | 745.00 | 754.00 | 691.24 | 142,555 |
| 2024-11-08 | 739.03 | 768.00 | 736.00 | 756.00 | 693.08 | 52,749 |
| 2024-11-07 | 730.00 | 756.00 | 730.00 | 730.00 | 669.24 | 66,539 |
| 2024-11-06 | 734.00 | 776.20 | 718.00 | 734.00 | 672.91 | 111,511 |
| 2024-11-05 | 708.10 | 709.96 | 685.98 | 703.00 | 644.49 | 8,099 |
| 2024-11-04 | 681.58 | 708.00 | 676.00 | 697.00 | 638.99 | 64,098 |
| 2024-11-01 | 686.00 | 708.00 | 679.99 | 686.00 | 628.90 | 41,082 |
| 2024-10-31 | 706.00 | 720.00 | 679.60 | 680.00 | 623.40 | 81,607 |
| 2024-10-30 | 712.00 | 728.00 | 697.09 | 710.00 | 650.91 | 79,514 |
| 2024-10-29 | 712.00 | 721.00 | 698.00 | 721.00 | 660.99 | 53,026 |
| 2024-10-28 | 696.00 | 718.00 | 696.00 | 700.00 | 641.74 | 26,558 |
| 2024-10-25 | 700.00 | 714.00 | 697.00 | 698.00 | 639.90 | 20,764 |
| 2024-10-24 | 702.00 | 718.00 | 694.00 | 694.00 | 636.24 | 31,016 |
| 2024-10-23 | 711.80 | 720.00 | 686.00 | 701.00 | 642.65 | 78,336 |
| 2024-10-22 | 710.00 | 728.00 | 692.00 | 692.00 | 634.40 | 16,137 |
| 2024-10-21 | 710.00 | 728.20 | 692.00 | 696.00 | 638.07 | 925,770 |
| 2024-10-18 | 700.00 | 710.00 | 694.16 | 709.00 | 649.99 | 24,998 |
| 2024-10-17 | 704.00 | 710.00 | 694.00 | 703.00 | 644.49 | 49,769 |
| 2024-10-16 | 676.50 | 708.00 | 676.50 | 698.00 | 639.90 | 9,941 |
| 2024-10-15 | 692.00 | 710.00 | 672.00 | 690.00 | 632.57 | 39,016 |
| 2024-10-14 | 690.00 | 712.36 | 676.85 | 704.00 | 645.41 | 51,832 |
| 2024-10-11 | 682.00 | 695.00 | 672.21 | 684.00 | 627.07 | 42,665 |
| 2024-10-10 | 670.00 | 690.00 | 661.02 | 674.00 | 617.90 | 61,357 |
| 2024-10-09 | 666.00 | 682.00 | 646.00 | 666.00 | 610.57 | 40,258 |
| 2024-10-08 | 646.00 | 668.96 | 646.00 | 646.00 | 592.23 | 22,927 |
| 2024-10-07 | 664.00 | 682.00 | 646.50 | 650.00 | 595.90 | 71,044 |
| 2024-10-04 | 654.00 | 682.00 | 650.00 | 669.00 | 613.32 | 13,653 |
| 2024-10-03 | 670.00 | 682.00 | 646.03 | 669.00 | 613.32 | 105,446 |
| 2024-10-02 | 658.00 | 664.00 | 649.66 | 662.00 | 600.48 | 14,481 |
| 2024-10-01 | 654.00 | 688.00 | 652.00 | 656.00 | 595.04 | 16,736 |
| 2024-09-30 | 660.00 | 684.00 | 650.00 | 665.00 | 603.20 | 10,505 |
| 2024-09-27 | 660.00 | 684.00 | 650.37 | 674.00 | 611.37 | 27,471 |
| 2024-09-26 | 662.00 | 673.00 | 660.10 | 673.00 | 610.46 | 104,949 |
| 2024-09-25 | 654.00 | 660.00 | 636.00 | 656.00 | 595.04 | 69,338 |
| 2024-09-24 | 642.00 | 660.00 | 632.00 | 649.00 | 588.69 | 25,866 |
| 2024-09-23 | 654.00 | 668.00 | 633.00 | 646.00 | 585.97 | 47,613 |
| 2024-09-20 | 666.00 | 690.00 | 642.00 | 642.00 | 582.34 | 92,431 |
| 2024-09-19 | 688.00 | 690.00 | 658.00 | 683.00 | 619.53 | 34,519 |
| 2024-09-18 | 659.00 | 660.00 | 646.28 | 652.00 | 591.41 | 18,409 |
| 2024-09-17 | 660.00 | 666.00 | 643.20 | 664.00 | 602.30 | 19,477 |
| 2024-09-16 | 654.00 | 670.00 | 632.30 | 666.00 | 604.11 | 23,991 |
| 2024-09-13 | 648.00 | 661.25 | 634.51 | 650.00 | 589.60 | 31,772 |
| 2024-09-12 | 624.00 | 644.00 | 615.34 | 639.00 | 579.62 | 27,519 |
| 2024-09-11 | 602.00 | 628.00 | 602.00 | 602.00 | 546.06 | 201,268 |
| 2024-09-10 | 600.00 | 628.00 | 593.80 | 602.00 | 546.06 | 16,962 |
| 2024-09-09 | 600.00 | 624.00 | 590.00 | 601.00 | 545.15 | 44,711 |
| 2024-09-06 | 614.00 | 631.00 | 595.00 | 602.00 | 546.06 | 41,767 |
| 2024-09-05 | 630.00 | 648.00 | 611.40 | 614.00 | 556.94 | 20,933 |
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.