Manchester & London Investment Trust (MNL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Manchester & London Investment Trust

Date Open High Low Close* Volume
28/04/2025 570.00p 602.00p 541.76p 570.00p 29178
25/04/2025 532.00p 572.00p 532.00p 554.00p 8733
24/04/2025 558.00p 560.00p 544.00p 560.00p 7375
23/04/2025 546.00p 568.00p 541.00p 542.00p 23407
22/04/2025 548.00p 548.00p 506.60p 522.00p 18690
17/04/2025 548.00p 562.00p 520.00p 534.00p 35269
16/04/2025 562.00p 578.00p 516.00p 542.00p 45780
15/04/2025 600.00p 612.00p 572.00p 572.00p 15589
14/04/2025 600.00p 634.00p 570.00p 598.00p 68668
11/04/2025 590.00p 615.30p 554.00p 554.00p 31545
10/04/2025 548.00p 665.20p 548.00p 590.00p 57660
09/04/2025 524.00p 544.00p 512.00p 536.00p 47065
08/04/2025 442.00p 566.00p 442.00p 530.00p 119408
07/04/2025 500.00p 538.00p 435.01p 513.00p 268378
04/04/2025 562.00p 598.00p 496.00p 512.00p 219842
03/04/2025 598.00p 618.00p 562.00p 562.00p 45041
02/04/2025 614.00p 614.00p 604.00p 608.00p 32450
01/04/2025 612.00p 614.20p 598.00p 610.00p 34120
31/03/2025 620.00p 638.00p 598.00p 598.00p 34820
28/03/2025 646.00p 654.00p 626.88p 636.00p 12434
27/03/2025 646.00p 676.10p 642.00p 650.00p 40980
26/03/2025 658.00p 678.00p 642.00p 654.00p 18915
25/03/2025 660.00p 676.00p 642.00p 670.00p 15640
24/03/2025 656.00p 678.00p 642.00p 650.00p 57833
21/03/2025 670.00p 670.00p 646.00p 670.00p 20540
20/03/2025 656.00p 680.00p 642.00p 680.00p 28826
19/03/2025 640.00p 664.40p 634.00p 654.00p 35375
18/03/2025 650.00p 661.00p 640.00p 650.00p 64797
17/03/2025 664.00p 668.00p 646.00p 646.00p 12540
14/03/2025 630.00p 662.00p 622.00p 654.00p 38133
13/03/2025 630.00p 649.60p 622.00p 638.00p 7405
12/03/2025 632.00p 658.00p 620.38p 640.00p 42486
11/03/2025 642.00p 665.00p 615.80p 636.00p 59833
10/03/2025 650.00p 696.00p 642.00p 644.00p 105601
07/03/2025 652.00p 688.00p 642.00p 646.00p 22452
06/03/2025 672.00p 704.00p 656.00p 656.00p 21089
05/03/2025 670.00p 692.91p 660.00p 666.00p 52943
04/03/2025 692.00p 736.00p 650.00p 656.00p 177083
03/03/2025 700.00p 738.00p 696.00p 696.00p 11879
28/02/2025 702.00p 744.00p 690.55p 711.00p 126256
27/02/2025 722.00p 744.00p 704.83p 718.00p 39791
26/02/2025 714.00p 740.00p 708.16p 740.00p 14377
25/02/2025 720.00p 746.00p 712.00p 720.00p 62280
24/02/2025 734.00p 768.80p 704.31p 726.00p 64466
21/02/2025 752.00p 770.59p 736.00p 752.00p 9352
20/02/2025 742.00p 766.52p 742.00p 744.00p 52332
19/02/2025 760.00p 770.00p 745.02p 754.00p 217858
18/02/2025 750.00p 772.92p 738.20p 750.00p 19171
17/02/2025 768.00p 768.00p 730.00p 730.00p 17337
14/02/2025 754.00p 772.48p 739.02p 753.00p 14180
13/02/2025 760.00p 778.00p 742.00p 760.00p 47101
12/02/2025 746.00p 770.59p 737.00p 737.00p 19732
11/02/2025 780.00p 780.00p 743.17p 752.00p 61441
10/02/2025 750.00p 768.02p 727.40p 767.00p 37935
07/02/2025 722.00p 750.00p 714.12p 740.00p 60499
06/02/2025 714.00p 734.00p 702.32p 729.00p 16930
05/02/2025 720.00p 729.77p 705.00p 721.00p 63343
04/02/2025 724.00p 734.16p 718.20p 722.00p 37629
03/02/2025 718.00p 734.40p 708.00p 720.00p 40015
31/01/2025 724.00p 758.00p 724.00p 732.00p 44012
30/01/2025 744.00p 756.70p 728.00p 732.00p 54161
29/01/2025 746.00p 760.00p 735.00p 738.00p 149408
28/01/2025 730.00p 762.00p 715.00p 727.00p 250530
27/01/2025 782.00p 828.00p 714.00p 734.00p 257769
24/01/2025 802.00p 848.00p 802.00p 813.00p 22514
23/01/2025 802.00p 850.00p 800.00p 825.00p 397804
22/01/2025 794.00p 813.54p 772.00p 803.00p 61024
21/01/2025 788.00p 794.00p 772.00p 779.00p 30415
20/01/2025 776.00p 790.00p 770.00p 770.00p 14919
17/01/2025 776.00p 790.00p 754.00p 782.00p 39559
16/01/2025 784.00p 788.00p 758.00p 758.00p 27712
15/01/2025 774.00p 788.00p 749.22p 770.00p 36023
14/01/2025 758.00p 776.00p 742.00p 747.00p 15664
13/01/2025 766.00p 785.70p 740.00p 744.00p 22223
10/01/2025 766.00p 786.00p 750.14p 760.00p 56354
09/01/2025 750.00p 780.00p 750.00p 766.00p 21412
08/01/2025 782.00p 781.36p 750.64p 766.00p 27582
07/01/2025 782.00p 790.00p 742.00p 772.00p 40563
06/01/2025 760.00p 780.00p 732.00p 772.00p 31680
03/01/2025 750.00p 753.70p 727.60p 747.00p 24403
02/01/2025 716.00p 750.00p 708.76p 740.00p 13738
31/12/2024 706.00p 728.00p 706.00p 720.00p 12375
30/12/2024 720.00p 728.00p 702.00p 724.00p 9721
27/12/2024 720.00p 728.00p 702.00p 721.00p 15159
24/12/2024 720.00p 728.00p 715.55p 720.00p 18926
23/12/2024 720.00p 727.74p 710.00p 724.00p 12473
20/12/2024 718.00p 728.00p 703.60p 716.00p 54624
19/12/2024 716.00p 744.00p 686.00p 717.00p 45853
18/12/2024 728.00p 744.00p 716.00p 724.00p 37031
17/12/2024 718.00p 746.00p 718.00p 718.00p 64072
16/12/2024 728.00p 746.00p 718.00p 718.00p 32062
13/12/2024 730.00p 742.00p 718.00p 722.00p 43042
12/12/2024 720.00p 738.00p 720.00p 730.00p 33090
11/12/2024 718.00p 730.00p 718.00p 724.00p 60970
10/12/2024 722.00p 744.00p 718.00p 730.00p 34922
09/12/2024 724.00p 733.00p 719.80p 726.00p 53695
06/12/2024 724.00p 733.33p 720.48p 722.00p 26528
05/12/2024 728.00p 737.13p 726.00p 726.00p 41379
04/12/2024 730.00p 738.04p 722.00p 728.00p 220304
03/12/2024 728.00p 735.99p 716.68p 725.00p 32212
02/12/2024 726.00p 738.00p 721.57p 729.00p 31586
29/11/2024 720.00p 720.00p 710.39p 720.00p 46033
28/11/2024 724.00p 739.30p 687.74p 720.00p 39617
27/11/2024 732.00p 768.00p 724.00p 726.00p 42589
26/11/2024 738.00p 770.00p 730.00p 730.00p 15577
25/11/2024 748.00p 768.10p 730.00p 730.00p 35273
22/11/2024 758.00p 770.00p 732.00p 754.00p 17581
21/11/2024 756.00p 762.00p 732.00p 740.00p 138108
20/11/2024 742.00p 769.72p 740.00p 742.00p 15710
19/11/2024 770.00p 774.00p 740.00p 740.00p 22390
18/11/2024 746.00p 770.44p 740.00p 766.00p 25438
15/11/2024 778.00p 778.00p 742.00p 747.00p 44620
14/11/2024 760.00p 776.10p 749.58p 770.00p 46163
13/11/2024 742.00p 778.00p 742.00p 760.00p 29363
12/11/2024 768.00p 783.64p 754.00p 762.00p 75253
11/11/2024 748.00p 768.00p 745.00p 754.00p 147555
08/11/2024 730.00p 768.00p 736.00p 756.00p 32749
07/11/2024 730.00p 756.00p 730.00p 730.00p 66539
06/11/2024 734.00p 776.20p 718.00p 734.00p 101511
05/11/2024 686.00p 709.96p 685.98p 703.00p 8099
04/11/2024 686.00p 708.00p 676.00p 697.00p 64098
01/11/2024 686.00p 708.00p 679.98p 686.00p 41082
31/10/2024 706.00p 720.00p 679.60p 680.00p 76607
30/10/2024 712.00p 728.00p 697.09p 710.00p 30514
29/10/2024 712.00p 721.00p 698.00p 721.00p 53026
28/10/2024 696.00p 718.00p 696.00p 700.00p 26558
25/10/2024 700.00p 714.00p 697.00p 698.00p 20764
24/10/2024 702.00p 718.00p 696.60p 701.00p 30200
23/10/2024 710.00p 720.00p 686.00p 701.00p 78336
22/10/2024 710.00p 728.00p 692.00p 692.00p 16137
21/10/2024 710.00p 728.20p 692.00p 696.00p 47670
18/10/2024 700.00p 710.00p 694.16p 709.00p 24998
17/10/2024 704.00p 710.00p 694.00p 703.00p 49769
16/10/2024 692.00p 708.00p 676.50p 698.00p 9941
15/10/2024 692.00p 710.00p 672.00p 690.00p 39016
14/10/2024 690.00p 712.36p 676.85p 704.00p 47897
11/10/2024 682.00p 689.70p 672.21p 684.00p 29438
10/10/2024 670.00p 690.00p 661.02p 674.00p 61357
09/10/2024 666.00p 682.00p 646.00p 666.00p 40258
08/10/2024 646.00p 668.96p 646.00p 646.00p 22927
07/10/2024 664.00p 682.00p 646.50p 650.00p 71044
04/10/2024 654.00p 682.00p 650.00p 669.00p 13653
03/10/2024 670.00p 682.00p 646.03p 669.00p 105446
02/10/2024 658.00p 664.00p 649.66p 662.00p 14481
01/10/2024 660.00p 688.00p 652.00p 656.00p 16736
30/09/2024 660.00p 684.00p 650.00p 665.00p 10505
27/09/2024 660.00p 684.00p 650.37p 674.00p 27471
26/09/2024 662.00p 673.00p 660.10p 673.00p 104949
25/09/2024 654.00p 660.00p 636.00p 656.00p 69338
24/09/2024 642.00p 660.00p 632.00p 649.00p 25866
23/09/2024 654.00p 668.00p 633.00p 646.00p 47613
20/09/2024 666.00p 690.00p 642.00p 642.00p 92431
19/09/2024 688.00p 690.00p 658.00p 683.00p 34519
18/09/2024 660.00p 660.00p 646.28p 652.00p 18409
17/09/2024 660.00p 666.00p 643.20p 664.00p 19477
16/09/2024 654.00p 670.00p 632.30p 666.00p 23991
13/09/2024 648.00p 661.25p 634.51p 650.00p 31772
12/09/2024 624.00p 643.99p 615.34p 639.00p 27519
11/09/2024 602.00p 628.00p 602.00p 602.00p 72289
10/09/2024 600.00p 628.00p 593.80p 602.00p 16962
09/09/2024 600.00p 624.00p 590.00p 601.00p 44711
06/09/2024 614.00p 631.00p 595.00p 602.00p 41767
05/09/2024 630.00p 648.00p 611.40p 614.00p 20933
04/09/2024 632.00p 648.00p 580.00p 629.00p 211077
03/09/2024 674.00p 696.00p 650.00p 652.00p 10402
30/08/2024 674.00p 698.00p 662.36p 681.00p 18369
29/08/2024 686.00p 698.00p 662.00p 672.00p 30842
28/08/2024 698.00p 730.00p 678.00p 681.00p 21919
27/08/2024 716.00p 730.00p 700.00p 700.00p 34123
23/08/2024 732.00p 732.00p 700.00p 732.00p 11828
22/08/2024 720.00p 732.00p 700.00p 716.00p 30016
21/08/2024 702.00p 720.00p 694.20p 720.00p 17986
20/08/2024 704.00p 720.00p 672.00p 710.00p 33639
19/08/2024 700.00p 708.00p 664.00p 703.00p 17567
16/08/2024 710.00p 710.00p 688.70p 710.00p 33562
15/08/2024 656.00p 700.88p 651.24p 700.00p 48575
14/08/2024 686.00p 686.00p 655.00p 686.00p 25814
13/08/2024 668.00p 676.00p 645.73p 672.00p 30391
12/08/2024 658.00p 668.00p 635.82p 668.00p 23478
09/08/2024 656.00p 656.00p 642.00p 654.00p 26825
08/08/2024 632.00p 660.00p 632.00p 650.00p 17414
07/08/2024 658.00p 661.28p 635.00p 660.00p 35977
06/08/2024 616.00p 640.00p 610.12p 635.00p 76194
05/08/2024 640.00p 648.00p 572.00p 611.00p 131264
02/08/2024 674.00p 704.00p 642.00p 642.00p 103840
01/08/2024 704.00p 710.00p 676.22p 698.00p 58141
31/07/2024 672.00p 704.00p 660.00p 704.00p 152251
30/07/2024 690.00p 714.00p 670.00p 678.00p 44276
29/07/2024 704.00p 713.00p 690.33p 700.00p 68706
26/07/2024 696.00p 708.00p 686.80p 704.00p 45435
25/07/2024 686.00p 696.30p 662.00p 694.00p 163445
24/07/2024 712.00p 734.00p 680.00p 680.00p 79775
23/07/2024 720.00p 732.00p 710.00p 710.00p 40698
22/07/2024 724.00p 732.00p 678.20p 726.00p 131005
19/07/2024 704.00p 738.00p 675.26p 718.00p 60523
18/07/2024 740.00p 776.00p 704.00p 716.00p 118533
17/07/2024 798.00p 820.00p 735.50p 742.00p 90515
16/07/2024 800.00p 808.00p 794.00p 800.00p 44684
15/07/2024 806.00p 832.00p 794.00p 800.00p 68738
12/07/2024 822.00p 836.00p 804.00p 804.00p 49252

*Close Price adjusted for both dividends and splits