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
08/02/2024 608.00p 625.00p 597.05p 608.00p 127187
07/02/2024 596.00p 600.00p 586.00p 586.00p 58944
06/02/2024 590.00p 608.00p 582.00p 588.00p 73710
05/02/2024 584.00p 604.00p 569.99p 586.00p 168470
02/02/2024 572.00p 586.00p 569.39p 572.00p 93177
01/02/2024 562.00p 575.00p 562.00p 567.00p 34848
31/01/2024 574.00p 587.00p 561.00p 567.00p 45490
30/01/2024 578.00p 590.00p 569.80p 583.00p 97724
29/01/2024 578.00p 578.00p 567.60p 568.00p 31640
26/01/2024 564.00p 577.00p 562.00p 572.00p 109216
25/01/2024 558.00p 578.00p 553.56p 574.00p 116211
24/01/2024 540.00p 550.87p 539.15p 550.00p 86997
23/01/2024 552.00p 553.00p 537.50p 553.00p 48966
22/01/2024 550.00p 552.00p 543.00p 549.00p 135760
19/01/2024 520.00p 552.00p 520.00p 552.00p 69265
18/01/2024 510.00p 534.00p 510.00p 528.00p 268249
17/01/2024 530.00p 536.40p 505.76p 513.00p 80070
16/01/2024 536.00p 547.00p 530.00p 530.00p 26332
15/01/2024 536.00p 548.00p 536.00p 544.00p 11227
12/01/2024 548.00p 553.49p 540.00p 540.00p 11535
11/01/2024 542.00p 551.49p 538.00p 547.00p 14027
10/01/2024 550.00p 550.00p 537.04p 544.00p 19879
09/01/2024 532.00p 550.00p 528.68p 545.00p 18092
08/01/2024 538.00p 550.00p 524.03p 545.00p 23275
05/01/2024 540.00p 541.40p 524.06p 533.00p 17836
04/01/2024 532.00p 547.36p 530.00p 544.00p 12968
03/01/2024 534.00p 549.21p 530.00p 537.00p 19159
02/01/2024 542.00p 553.10p 538.20p 543.00p 54384
29/12/2023 536.00p 553.10p 536.00p 547.00p 32406
28/12/2023 548.00p 560.00p 539.20p 547.00p 24501
27/12/2023 534.00p 557.40p 534.00p 547.00p 28893
22/12/2023 534.00p 552.00p 534.00p 544.00p 12502
21/12/2023 542.00p 548.40p 537.00p 546.00p 22805
20/12/2023 556.00p 560.00p 548.00p 548.00p 50130
19/12/2023 560.00p 560.00p 544.00p 556.00p 35226
18/12/2023 546.00p 560.00p 540.00p 560.00p 90567
15/12/2023 556.00p 556.77p 540.16p 552.00p 55141
14/12/2023 544.00p 554.07p 544.00p 550.00p 47681
13/12/2023 534.00p 550.28p 534.00p 542.00p 37060
12/12/2023 540.00p 548.00p 532.00p 539.00p 69123
11/12/2023 534.00p 539.20p 525.10p 535.00p 50816
08/12/2023 530.00p 540.00p 522.32p 534.00p 68360
07/12/2023 524.00p 530.00p 517.57p 527.00p 42019
06/12/2023 514.00p 522.80p 506.10p 518.00p 48305
05/12/2023 502.00p 513.97p 502.00p 509.00p 8343
04/12/2023 506.00p 519.00p 504.00p 504.00p 11065
01/12/2023 512.00p 518.00p 505.60p 508.00p 53533
30/11/2023 512.00p 515.24p 502.00p 502.00p 44545
29/11/2023 508.00p 508.00p 500.32p 506.00p 33959
28/11/2023 500.00p 508.00p 500.00p 500.00p 26182
27/11/2023 510.00p 517.60p 501.54p 508.00p 11375
24/11/2023 514.00p 523.50p 510.00p 510.00p 32042
23/11/2023 516.00p 525.84p 515.10p 524.00p 90130
22/11/2023 516.00p 526.00p 509.65p 526.00p 56555
21/11/2023 508.00p 512.00p 505.50p 511.00p 68351
20/11/2023 498.00p 507.62p 487.20p 505.00p 53322
17/11/2023 500.00p 502.00p 485.80p 502.00p 19411
16/11/2023 496.00p 505.30p 490.00p 497.50p 93866
15/11/2023 492.00p 510.20p 492.00p 501.00p 87216
14/11/2023 490.00p 504.00p 477.20p 504.00p 201164
13/11/2023 470.00p 492.00p 470.00p 490.00p 106132
10/11/2023 469.00p 478.99p 465.26p 475.00p 24288
09/11/2023 469.00p 474.30p 452.00p 469.50p 105199
08/11/2023 445.00p 465.00p 431.04p 462.00p 34920
07/11/2023 442.00p 450.00p 441.00p 449.00p 26175
06/11/2023 440.00p 447.96p 440.00p 446.50p 24863
03/11/2023 428.00p 443.00p 428.00p 443.00p 50123
02/11/2023 438.00p 440.00p 435.00p 438.00p 32626
01/11/2023 429.00p 432.50p 414.04p 432.50p 32172
31/10/2023 422.00p 428.20p 420.00p 423.00p 30138
30/10/2023 415.00p 424.50p 415.00p 424.50p 10908
27/10/2023 419.00p 424.50p 418.50p 424.50p 11385
26/10/2023 419.00p 421.00p 411.00p 421.00p 20808
25/10/2023 415.00p 440.00p 415.00p 440.00p 35953
24/10/2023 414.00p 426.00p 417.30p 420.50p 16931
23/10/2023 414.00p 415.50p 411.56p 415.50p 3698
20/10/2023 414.00p 421.02p 413.50p 413.50p 30344
19/10/2023 426.00p 426.18p 414.20p 422.00p 19231
18/10/2023 426.00p 430.00p 420.80p 422.00p 7022
17/10/2023 426.00p 433.19p 420.00p 428.50p 47421
16/10/2023 423.00p 432.76p 421.00p 432.50p 44968
13/10/2023 432.00p 434.00p 428.00p 432.50p 72138
12/10/2023 424.00p 434.00p 424.00p 430.50p 33583
11/10/2023 424.00p 426.00p 419.26p 423.50p 27811
10/10/2023 423.00p 427.00p 417.60p 420.00p 26011
09/10/2023 410.00p 416.60p 410.00p 415.50p 17413
06/10/2023 412.00p 425.00p 409.00p 418.00p 12121
05/10/2023 416.00p 432.00p 410.00p 432.00p 12736
04/10/2023 424.00p 425.20p 418.08p 421.00p 44814
03/10/2023 430.00p 434.00p 422.00p 422.00p 39706
02/10/2023 435.00p 435.00p 421.78p 430.00p 29535
29/09/2023 430.00p 433.00p 416.23p 428.50p 24573
28/09/2023 424.00p 426.48p 418.21p 425.00p 42644
27/09/2023 424.00p 438.96p 419.64p 424.00p 32235
26/09/2023 422.00p 424.50p 420.03p 422.00p 35132
25/09/2023 422.00p 430.00p 418.21p 426.00p 45547
22/09/2023 424.00p 439.00p 418.73p 424.00p 40416
21/09/2023 425.00p 439.00p 424.00p 426.50p 17439
20/09/2023 426.00p 433.21p 425.00p 429.50p 48424
19/09/2023 435.00p 437.45p 428.20p 430.50p 19382
18/09/2023 429.00p 434.00p 421.62p 433.50p 46543
15/09/2023 439.00p 443.00p 431.29p 443.00p 86588
14/09/2023 440.00p 450.00p 431.30p 450.00p 72250
13/09/2023 430.00p 447.00p 428.00p 436.50p 26574
12/09/2023 432.00p 433.38p 430.00p 431.50p 21391
11/09/2023 430.00p 436.11p 429.65p 431.50p 19972
08/09/2023 435.00p 435.00p 430.00p 434.50p 11286
07/09/2023 440.00p 440.00p 430.00p 436.00p 27708
06/09/2023 444.00p 444.00p 436.00p 443.50p 51549
05/09/2023 448.00p 449.00p 436.36p 442.50p 16810
04/09/2023 430.00p 445.96p 430.00p 443.00p 22153
01/09/2023 440.00p 442.45p 437.00p 440.00p 15683
31/08/2023 441.00p 442.00p 435.50p 441.00p 31096
30/08/2023 442.00p 443.55p 431.80p 438.00p 76055
29/08/2023 443.00p 445.00p 436.58p 445.00p 21008
25/08/2023 434.00p 442.31p 434.00p 435.00p 15939
24/08/2023 449.00p 452.20p 430.00p 430.00p 34469
23/08/2023 438.00p 441.50p 429.00p 441.50p 14765
22/08/2023 434.00p 443.70p 432.00p 434.50p 4571
21/08/2023 432.00p 437.00p 421.87p 429.50p 6199
18/08/2023 430.00p 441.40p 423.00p 427.50p 22410
17/08/2023 441.00p 441.30p 430.00p 432.50p 9717
16/08/2023 436.00p 445.00p 434.00p 441.00p 11473
15/08/2023 435.00p 453.80p 435.00p 435.00p 32754
14/08/2023 443.00p 452.59p 432.04p 440.50p 12594
11/08/2023 442.00p 444.14p 437.00p 437.00p 4128
10/08/2023 442.00p 455.38p 439.00p 440.00p 17187
09/08/2023 440.00p 449.95p 440.00p 442.50p 30792
08/08/2023 441.00p 452.40p 441.00p 442.00p 29236
07/08/2023 445.00p 457.55p 446.35p 450.00p 15407
04/08/2023 445.00p 460.00p 444.19p 460.00p 6498
03/08/2023 443.00p 459.00p 441.50p 446.00p 32709
02/08/2023 447.00p 452.80p 441.00p 444.00p 11137
01/08/2023 450.00p 457.00p 442.34p 455.50p 23759
31/07/2023 453.00p 458.05p 443.00p 451.00p 45468
28/07/2023 454.00p 458.00p 450.90p 458.00p 10745
27/07/2023 434.00p 455.47p 434.00p 454.00p 16152
26/07/2023 446.00p 446.00p 438.98p 439.00p 31115
25/07/2023 448.00p 459.72p 441.10p 442.00p 45456
24/07/2023 441.00p 444.00p 438.54p 440.50p 38955
21/07/2023 441.00p 446.99p 436.75p 442.00p 26764
20/07/2023 449.00p 452.80p 437.62p 443.00p 48161
19/07/2023 448.00p 457.90p 433.52p 454.50p 56291
18/07/2023 434.00p 442.00p 420.00p 420.00p 66389
17/07/2023 440.00p 444.01p 431.00p 439.00p 80828
14/07/2023 439.00p 450.00p 436.02p 441.00p 117592
13/07/2023 437.00p 439.00p 431.08p 436.50p 63688
12/07/2023 427.00p 439.00p 415.00p 430.00p 59610
11/07/2023 418.00p 427.99p 418.00p 418.00p 6473
10/07/2023 423.00p 423.00p 417.00p 422.00p 29764
07/07/2023 420.00p 427.00p 419.00p 421.00p 20781
06/07/2023 420.00p 429.10p 418.45p 421.50p 32591
05/07/2023 426.00p 435.00p 419.46p 435.00p 30590
04/07/2023 426.00p 439.00p 425.10p 426.00p 85344
03/07/2023 425.00p 437.50p 425.00p 432.50p 53645
30/06/2023 433.00p 445.87p 425.00p 444.00p 84219
29/06/2023 430.00p 436.73p 428.00p 430.50p 29969
28/06/2023 430.00p 443.98p 426.65p 431.50p 86297
27/06/2023 436.00p 436.00p 426.53p 428.00p 18268
26/06/2023 440.00p 440.00p 430.00p 431.00p 14922
23/06/2023 436.00p 445.00p 429.50p 432.00p 41654
22/06/2023 438.00p 446.00p 435.00p 441.50p 48461
21/06/2023 440.00p 457.85p 438.00p 448.00p 23991
20/06/2023 456.00p 456.00p 440.00p 450.50p 62277
19/06/2023 466.00p 465.00p 450.00p 465.00p 8780
16/06/2023 466.00p 480.00p 451.00p 470.00p 23179
15/06/2023 471.00p 479.68p 460.00p 467.00p 73634
14/06/2023 484.00p 490.50p 470.00p 477.50p 94026
13/06/2023 475.00p 493.45p 475.00p 488.00p 141106
12/06/2023 469.00p 475.00p 460.98p 468.50p 48603
09/06/2023 461.00p 468.70p 450.96p 464.50p 57338
08/06/2023 456.00p 472.00p 449.10p 454.00p 77022
07/06/2023 473.00p 479.00p 465.00p 466.00p 122004
06/06/2023 465.00p 473.00p 462.00p 466.50p 55313
05/06/2023 464.00p 471.00p 452.02p 468.50p 110252
02/06/2023 447.00p 468.58p 436.00p 462.00p 172374
01/06/2023 446.00p 451.00p 433.00p 433.50p 79642
31/05/2023 450.00p 460.00p 441.00p 441.50p 62135
30/05/2023 450.00p 470.00p 443.54p 457.00p 161115
26/05/2023 434.00p 447.08p 425.44p 444.00p 131229
25/05/2023 410.00p 443.00p 409.31p 437.50p 328995
24/05/2023 407.00p 415.00p 397.14p 415.00p 16698
23/05/2023 412.00p 414.55p 408.75p 409.00p 5009
22/05/2023 407.00p 414.00p 401.48p 414.00p 15609
19/05/2023 407.00p 420.00p 401.00p 413.00p 30408
18/05/2023 415.00p 415.92p 405.47p 413.50p 30847
17/05/2023 401.00p 414.00p 396.28p 414.00p 34436
16/05/2023 409.00p 409.00p 400.00p 400.00p 16672
15/05/2023 410.00p 410.00p 405.15p 410.00p 30971
12/05/2023 407.00p 428.00p 401.97p 410.00p 86471
11/05/2023 399.00p 409.00p 396.00p 400.00p 22742
10/05/2023 399.00p 402.00p 393.25p 400.50p 20818
09/05/2023 392.00p 400.00p 385.00p 400.00p 31625
05/05/2023 388.00p 396.75p 386.00p 388.50p 23647
04/05/2023 400.00p 400.00p 380.75p 400.00p 15122
03/05/2023 385.00p 391.10p 382.00p 384.50p 49101
02/05/2023 392.00p 393.45p 385.00p 386.00p 12170
28/04/2023 387.00p 396.02p 385.50p 385.50p 25674
27/04/2023 383.00p 389.24p 383.00p 387.00p 33478
26/04/2023 381.00p 394.63p 380.00p 383.50p 49050

*Close Price adjusted for both dividends and splits