Manchester & London Investment Trust plc (MNL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:15PM BST
Time period:
25 June 2023 - 25 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 830.00 | 840.00 | 812.00 | 822.00 | 822.00 | 112,042 |
| 21 June 2024 | 848.00 | 850.00 | 817.10 | 836.00 | 836.00 | 188,655 |
| 20 June 2024 | 836.00 | 850.00 | 816.00 | 834.00 | 834.00 | 84,308 |
| 19 June 2024 | 814.00 | 836.90 | 807.00 | 826.00 | 826.00 | 212,701 |
| 18 June 2024 | 802.00 | 826.00 | 786.84 | 808.00 | 808.00 | 225,176 |
| 17 June 2024 | 784.00 | 801.50 | 769.26 | 792.00 | 792.00 | 123,448 |
| 14 June 2024 | 756.00 | 783.77 | 755.80 | 772.00 | 772.00 | 102,100 |
| 13 June 2024 | 722.00 | 770.00 | 722.00 | 758.00 | 758.00 | 80,095 |
| 12 June 2024 | 730.00 | 740.00 | 715.00 | 730.00 | 730.00 | 45,519 |
| 11 June 2024 | 730.00 | 730.00 | 706.00 | 718.00 | 718.00 | 46,765 |
| 10 June 2024 | 718.00 | 730.00 | 702.00 | 718.00 | 718.00 | 48,040 |
| 07 June 2024 | 708.00 | 730.00 | 702.00 | 728.00 | 728.00 | 50,159 |
| 06 June 2024 | 720.00 | 726.00 | 704.00 | 726.00 | 726.00 | 65,117 |
| 05 June 2024 | 712.00 | 720.00 | 688.00 | 700.00 | 700.00 | 59,184 |
| 04 June 2024 | 704.00 | 710.00 | 682.00 | 698.00 | 698.00 | 76,231 |
| 03 June 2024 | 702.00 | 704.00 | 682.00 | 704.00 | 704.00 | 45,968 |
| 31 May 2024 | 692.00 | 704.00 | 682.00 | 698.00 | 698.00 | 50,657 |
| 30 May 2024 | 698.00 | 702.70 | 688.00 | 690.00 | 690.00 | 25,146 |
| 29 May 2024 | 696.00 | 704.00 | 691.68 | 698.00 | 698.00 | 92,815 |
| 28 May 2024 | 694.00 | 703.40 | 682.00 | 700.00 | 700.00 | 60,131 |
| 24 May 2024 | 670.00 | 694.00 | 670.00 | 682.00 | 682.00 | 24,665 |
| 23 May 2024 | 678.00 | 696.00 | 662.00 | 696.00 | 696.00 | 51,066 |
| 22 May 2024 | 670.00 | 674.00 | 660.00 | 674.00 | 674.00 | 13,049 |
| 21 May 2024 | 660.00 | 670.00 | 660.00 | 670.00 | 670.00 | 24,965 |
| 20 May 2024 | 646.00 | 670.00 | 646.00 | 665.00 | 665.00 | 67,523 |
| 17 May 2024 | 656.00 | 660.13 | 654.00 | 656.00 | 656.00 | 52,116 |
| 16 May 2024 | 640.00 | 660.00 | 636.00 | 656.00 | 656.00 | 14,901 |
| 15 May 2024 | 640.00 | 657.04 | 629.06 | 650.00 | 650.00 | 88,859 |
| 14 May 2024 | 644.00 | 644.00 | 616.00 | 630.00 | 630.00 | 19,408 |
| 13 May 2024 | 642.00 | 642.00 | 628.00 | 630.00 | 630.00 | 41,852 |
| 10 May 2024 | 644.00 | 644.00 | 622.00 | 630.00 | 630.00 | 50,387 |
| 09 May 2024 | 634.00 | 640.00 | 623.00 | 635.00 | 635.00 | 158,914 |
| 08 May 2024 | 628.00 | 638.00 | 620.00 | 620.00 | 620.00 | 51,127 |
| 07 May 2024 | 628.00 | 630.00 | 607.60 | 622.00 | 622.00 | 121,155 |
| 03 May 2024 | 618.00 | 628.00 | 611.44 | 624.00 | 624.00 | 36,175 |
| 02 May 2024 | 608.00 | 626.00 | 606.00 | 614.00 | 614.00 | 15,831 |
| 01 May 2024 | 610.00 | 622.48 | 606.00 | 606.00 | 606.00 | 15,453 |
| 30 Apr 2024 | 610.00 | 622.92 | 610.00 | 614.00 | 614.00 | 17,959 |
| 29 Apr 2024 | 620.00 | 626.00 | 610.00 | 616.00 | 616.00 | 100,866 |
| 26 Apr 2024 | 598.00 | 628.00 | 598.00 | 612.00 | 612.00 | 56,856 |
| 25 Apr 2024 | 612.00 | 626.00 | 598.00 | 598.00 | 598.00 | 21,533 |
| 24 Apr 2024 | 620.00 | 634.00 | 605.60 | 610.00 | 610.00 | 48,433 |
| 23 Apr 2024 | 612.00 | 620.00 | 580.50 | 600.00 | 600.00 | 65,618 |
| 22 Apr 2024 | 612.00 | 628.00 | 607.10 | 620.00 | 620.00 | 91,219 |
| 19 Apr 2024 | 620.00 | 638.00 | 610.00 | 620.00 | 620.00 | 45,039 |
| 18 Apr 2024 | 622.00 | 634.62 | 620.00 | 620.00 | 620.00 | 42,222 |
| 17 Apr 2024 | 632.00 | 638.00 | 620.00 | 620.00 | 620.00 | 9,028 |
| 16 Apr 2024 | 640.00 | 644.80 | 619.78 | 620.00 | 620.00 | 72,586 |
| 15 Apr 2024 | 652.00 | 656.00 | 641.68 | 642.00 | 642.00 | 24,768 |
| 12 Apr 2024 | 646.00 | 658.00 | 640.90 | 642.00 | 642.00 | 202,035 |
| 11 Apr 2024 | 646.00 | 650.00 | 640.00 | 640.00 | 640.00 | 73,865 |
| 11 Apr 2024 | 0.07 Dividend | |||||
| 10 Apr 2024 | 646.00 | 656.00 | 642.50 | 644.00 | 643.93 | 37,362 |
| 09 Apr 2024 | 656.00 | 668.00 | 645.17 | 648.00 | 647.93 | 89,397 |
| 08 Apr 2024 | 640.00 | 662.00 | 640.00 | 640.00 | 639.93 | 111,922 |
| 05 Apr 2024 | 664.00 | 668.00 | 640.00 | 640.00 | 639.93 | 78,812 |
| 04 Apr 2024 | 664.00 | 666.12 | 648.00 | 660.00 | 659.93 | 145,227 |
| 03 Apr 2024 | 652.00 | 672.00 | 644.00 | 652.00 | 651.93 | 66,561 |
| 02 Apr 2024 | 654.00 | 670.00 | 650.00 | 650.00 | 649.93 | 61,841 |
| 28 Mar 2024 | 668.00 | 669.50 | 660.00 | 668.00 | 667.93 | 34,726 |
| 27 Mar 2024 | 660.00 | 682.00 | 660.00 | 660.00 | 659.93 | 51,715 |
| 26 Mar 2024 | 674.00 | 684.00 | 662.00 | 674.00 | 673.93 | 34,061 |
| 25 Mar 2024 | 680.00 | 683.00 | 656.00 | 676.00 | 675.93 | 80,692 |
| 22 Mar 2024 | 678.00 | 681.32 | 664.00 | 664.00 | 663.93 | 231,480 |
| 21 Mar 2024 | 672.00 | 680.00 | 651.28 | 678.00 | 677.93 | 35,829 |
| 20 Mar 2024 | 656.00 | 667.00 | 649.00 | 656.00 | 655.93 | 52,387 |
| 19 Mar 2024 | 660.00 | 674.20 | 658.00 | 669.00 | 668.93 | 66,088 |
| 18 Mar 2024 | 670.00 | 679.10 | 660.00 | 660.00 | 659.93 | 50,293 |
| 15 Mar 2024 | 680.00 | 680.00 | 655.00 | 680.00 | 679.93 | 108,117 |
| 14 Mar 2024 | 666.00 | 690.00 | 663.48 | 674.00 | 673.93 | 27,984 |
| 13 Mar 2024 | 678.00 | 690.00 | 666.00 | 666.00 | 665.93 | 90,075 |
| 12 Mar 2024 | 678.00 | 690.00 | 670.00 | 670.00 | 669.93 | 68,829 |
| 11 Mar 2024 | 672.00 | 692.00 | 667.97 | 670.00 | 669.93 | 102,070 |
| 08 Mar 2024 | 678.00 | 692.00 | 670.05 | 686.00 | 685.93 | 108,731 |
| 07 Mar 2024 | 670.00 | 680.00 | 660.00 | 672.00 | 671.93 | 54,418 |
| 06 Mar 2024 | 660.00 | 672.00 | 652.00 | 668.00 | 667.93 | 45,098 |
| 05 Mar 2024 | 664.00 | 680.00 | 656.00 | 655.00 | 654.93 | 75,578 |
| 04 Mar 2024 | 660.00 | 679.97 | 642.00 | 668.00 | 667.93 | 100,221 |
| 01 Mar 2024 | 648.00 | 660.00 | 642.00 | 642.00 | 641.93 | 77,536 |
| 29 Feb 2024 | 642.00 | 652.00 | 624.00 | 624.00 | 623.93 | 57,121 |
| 28 Feb 2024 | 638.00 | 642.26 | 627.20 | 630.00 | 629.93 | 80,647 |
| 27 Feb 2024 | 648.00 | 648.00 | 633.00 | 641.00 | 640.93 | 35,109 |
| 26 Feb 2024 | 626.00 | 651.00 | 626.00 | 626.00 | 625.93 | 63,199 |
| 23 Feb 2024 | 650.00 | 651.60 | 634.00 | 642.00 | 641.93 | 68,828 |
| 22 Feb 2024 | 630.00 | 654.41 | 620.93 | 650.00 | 649.93 | 98,744 |
| 21 Feb 2024 | 608.00 | 622.60 | 604.00 | 604.00 | 603.93 | 84,891 |
| 20 Feb 2024 | 630.00 | 630.00 | 615.00 | 617.00 | 616.93 | 32,123 |
| 19 Feb 2024 | 620.00 | 628.95 | 620.00 | 623.00 | 622.93 | 39,109 |
| 16 Feb 2024 | 630.00 | 630.00 | 618.00 | 618.00 | 617.93 | 41,808 |
| 15 Feb 2024 | 612.00 | 626.24 | 612.00 | 622.00 | 621.93 | 44,644 |
| 14 Feb 2024 | 622.00 | 630.00 | 615.84 | 622.00 | 621.93 | 52,604 |
| 13 Feb 2024 | 622.00 | 635.00 | 612.00 | 612.00 | 611.93 | 99,786 |
| 12 Feb 2024 | 630.00 | 636.89 | 612.14 | 624.00 | 623.93 | 70,000 |
| 09 Feb 2024 | 622.00 | 626.00 | 610.10 | 622.00 | 621.93 | 111,799 |
| 08 Feb 2024 | 608.00 | 625.00 | 597.05 | 608.00 | 607.93 | 127,187 |
| 07 Feb 2024 | 596.00 | 600.00 | 586.00 | 586.00 | 585.94 | 58,944 |
| 06 Feb 2024 | 590.00 | 608.00 | 582.00 | 588.00 | 587.94 | 73,710 |
| 05 Feb 2024 | 584.00 | 604.00 | 569.99 | 586.00 | 585.94 | 168,470 |
| 02 Feb 2024 | 572.00 | 586.00 | 569.39 | 572.00 | 571.94 | 93,177 |
| 01 Feb 2024 | 562.00 | 575.00 | 562.00 | 567.00 | 566.94 | 34,848 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.