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
22/05/2026 1,070.00p 1,095.00p 1,050.45p 1,090.00p 51147
21/05/2026 1,055.00p 1,095.00p 1,025.00p 1,040.00p 60890
20/05/2026 1,070.00p 1,075.00p 1,029.75p 1,030.00p 20708
19/05/2026 1,070.00p 1,110.00p 1,035.00p 1,055.00p 49705
18/05/2026 1,100.00p 1,110.00p 1,040.00p 1,090.00p 28067
15/05/2026 1,095.00p 1,110.00p 1,035.00p 1,062.50p 62461
14/05/2026 1,080.00p 1,105.00p 1,005.00p 1,080.00p 69506
13/05/2026 1,030.00p 1,080.00p 1,005.00p 1,080.00p 53469
12/05/2026 1,040.00p 1,090.00p 1,005.00p 1,035.00p 75091
11/05/2026 1,040.00p 1,070.00p 1,000.00p 1,055.00p 116584
08/05/2026 956.00p 1,094.14p 930.92p 1,035.00p 102244
07/05/2026 952.00p 960.00p 912.00p 960.00p 37874
06/05/2026 942.00p 952.00p 923.44p 948.00p 40761
05/05/2026 930.00p 952.00p 894.00p 946.00p 68941
01/05/2026 932.00p 952.00p 910.00p 932.00p 24286
30/04/2026 910.00p 946.04p 886.00p 934.00p 67668
29/04/2026 910.00p 920.00p 896.00p 912.00p 48791
28/04/2026 920.00p 952.00p 893.60p 904.00p 41509
27/04/2026 916.00p 916.70p 900.00p 916.00p 28655
24/04/2026 888.00p 920.00p 874.50p 909.00p 40519
23/04/2026 880.00p 920.00p 880.00p 895.00p 38437
22/04/2026 880.00p 908.00p 882.60p 890.00p 4800
21/04/2026 880.00p 910.00p 876.00p 896.00p 38986
20/04/2026 880.00p 900.00p 850.00p 900.00p 35072
17/04/2026 880.00p 895.15p 860.00p 876.00p 57892
16/04/2026 862.00p 900.00p 856.56p 880.00p 40008
15/04/2026 860.00p 905.52p 826.08p 876.00p 83528
14/04/2026 834.00p 860.00p 762.00p 860.00p 30572
13/04/2026 830.00p 834.00p 772.00p 811.00p 7575
10/04/2026 824.00p 834.00p 769.63p 834.00p 36083
09/04/2026 814.00p 850.00p 764.00p 799.00p 27638
08/04/2026 840.00p 874.00p 800.00p 846.00p 37966
07/04/2026 798.00p 798.00p 760.00p 770.00p 72303
02/04/2026 784.00p 798.00p 761.00p 780.00p 28871
01/04/2026 758.00p 800.00p 758.00p 800.00p 27638
31/03/2026 736.00p 766.00p 736.00p 758.00p 11394
30/03/2026 762.00p 774.00p 739.42p 755.00p 20331
27/03/2026 762.00p 776.00p 747.90p 754.00p 17465
26/03/2026 762.00p 778.00p 762.00p 768.00p 5301
25/03/2026 770.00p 777.80p 760.18p 773.00p 37668
24/03/2026 742.00p 772.00p 741.48p 766.00p 15177
23/03/2026 742.00p 786.00p 734.00p 772.00p 36129
20/03/2026 752.00p 786.00p 748.00p 752.00p 16833
19/03/2026 788.00p 788.00p 749.31p 775.00p 41704
18/03/2026 772.00p 790.00p 770.00p 780.00p 35507
17/03/2026 768.00p 772.08p 754.00p 768.00p 15379
16/03/2026 768.00p 790.00p 761.00p 762.00p 22081
13/03/2026 768.00p 792.56p 760.32p 768.00p 24574
12/03/2026 770.00p 798.00p 754.00p 790.00p 19450
11/03/2026 756.00p 798.00p 754.00p 774.00p 7388
10/03/2026 770.00p 793.21p 754.37p 784.00p 28283
09/03/2026 770.00p 796.00p 754.00p 774.00p 35283
06/03/2026 776.00p 796.48p 765.88p 784.00p 8233
05/03/2026 794.00p 824.00p 770.00p 794.00p 18038
04/03/2026 760.00p 806.00p 757.90p 806.00p 36867
03/03/2026 770.00p 786.88p 757.14p 762.00p 64251
02/03/2026 810.00p 810.00p 756.00p 770.00p 34946
27/02/2026 812.00p 838.00p 808.00p 808.00p 24867
26/02/2026 836.00p 866.00p 805.11p 818.00p 125180
25/02/2026 806.00p 830.00p 780.88p 820.00p 36479
24/02/2026 790.00p 805.84p 784.62p 803.00p 17786
23/02/2026 790.00p 806.00p 766.00p 806.00p 17440
20/02/2026 800.00p 802.00p 784.80p 802.00p 14890
19/02/2026 798.00p 800.00p 790.24p 800.00p 13710
18/02/2026 770.00p 798.00p 767.52p 793.00p 45211
17/02/2026 784.00p 786.00p 755.67p 786.00p 26345
16/02/2026 784.00p 784.00p 754.00p 769.00p 27630
13/02/2026 760.00p 784.00p 758.00p 760.00p 10838
12/02/2026 772.00p 784.00p 764.00p 770.00p 31553
11/02/2026 774.00p 781.47p 755.25p 774.00p 18537
10/02/2026 780.00p 780.00p 760.00p 768.00p 22349
09/02/2026 760.00p 778.00p 720.40p 778.00p 43010
06/02/2026 754.00p 760.00p 712.00p 754.00p 80246
05/02/2026 730.00p 750.00p 716.00p 750.00p 23882
04/02/2026 732.00p 750.00p 709.88p 748.00p 147228
03/02/2026 766.00p 778.00p 734.00p 744.00p 63740
02/02/2026 752.00p 778.00p 742.50p 770.00p 29870
30/01/2026 770.00p 788.00p 762.44p 776.00p 19466
29/01/2026 780.00p 788.00p 760.00p 766.00p 90362
28/01/2026 798.00p 798.00p 769.12p 784.00p 45389
27/01/2026 780.00p 794.00p 774.77p 788.00p 58562
26/01/2026 778.00p 788.00p 758.74p 787.00p 33287
23/01/2026 778.00p 788.00p 772.00p 782.00p 53544
22/01/2026 754.00p 790.00p 754.00p 780.00p 84837
21/01/2026 756.00p 768.00p 745.20p 764.00p 59887
20/01/2026 760.00p 770.00p 740.00p 766.00p 27322
19/01/2026 770.00p 780.00p 738.00p 771.00p 67206
16/01/2026 790.00p 818.00p 770.00p 790.00p 35226
15/01/2026 786.00p 816.40p 785.03p 803.00p 23390
14/01/2026 782.00p 820.00p 766.01p 801.00p 48504
13/01/2026 800.00p 824.00p 788.00p 804.00p 20199
12/01/2026 800.00p 824.00p 790.00p 813.00p 25966
09/01/2026 808.00p 824.00p 804.00p 814.00p 44710
08/01/2026 808.00p 824.00p 792.00p 815.00p 38050
07/01/2026 804.00p 820.00p 800.00p 816.00p 34621
06/01/2026 802.00p 813.52p 794.00p 802.00p 27041
05/01/2026 808.00p 812.00p 774.18p 802.00p 53923
02/01/2026 800.00p 808.00p 785.00p 794.00p 58737
01/01/2026 800.00p 808.00p 788.80p 799.00p 22377
31/12/2025 800.00p 808.00p 788.80p 799.00p 22377
30/12/2025 800.00p 803.41p 787.30p 799.00p 10909
29/12/2025 810.00p 810.00p 778.30p 798.00p 39488
26/12/2025 810.00p 810.00p 776.46p 790.00p 2258
25/12/2025 810.00p 810.00p 776.46p 790.00p 2258
24/12/2025 810.00p 810.00p 776.46p 790.00p 2258
23/12/2025 776.00p 808.00p 770.00p 776.00p 5171
22/12/2025 792.00p 807.70p 781.75p 792.00p 20506
19/12/2025 780.00p 800.00p 779.77p 800.00p 38605
18/12/2025 802.00p 820.58p 786.00p 790.00p 26072
17/12/2025 806.00p 826.00p 800.00p 800.00p 106186
16/12/2025 810.00p 840.00p 770.26p 790.00p 42383
15/12/2025 810.00p 840.48p 802.00p 810.00p 42249
12/12/2025 818.00p 846.00p 802.00p 808.00p 27461
11/12/2025 814.00p 827.12p 806.16p 815.00p 49430
10/12/2025 828.00p 833.68p 802.00p 824.00p 9011
09/12/2025 808.00p 836.18p 802.00p 817.00p 43638
08/12/2025 806.00p 810.00p 773.44p 806.00p 19494
05/12/2025 790.00p 808.00p 754.00p 801.00p 18746
04/12/2025 790.00p 808.00p 775.56p 795.00p 98525
03/12/2025 780.00p 804.00p 766.16p 776.00p 36720
02/12/2025 774.00p 804.00p 780.24p 794.00p 46309
01/12/2025 774.00p 805.00p 762.42p 785.00p 27701
28/11/2025 790.00p 804.00p 782.14p 790.00p 33740
27/11/2025 790.00p 793.50p 769.52p 780.00p 21874
26/11/2025 772.00p 788.00p 732.00p 768.00p 36932
25/11/2025 780.00p 818.00p 730.00p 750.00p 68933
24/11/2025 790.00p 818.00p 790.00p 790.00p 12983
21/11/2025 814.00p 838.00p 786.00p 786.00p 31847
20/11/2025 822.00p 860.00p 818.64p 830.00p 68998
19/11/2025 800.00p 818.00p 778.16p 798.00p 60289
18/11/2025 812.00p 830.00p 770.48p 786.00p 83579
17/11/2025 828.00p 848.00p 814.00p 834.00p 37363
14/11/2025 826.00p 840.00p 810.00p 836.00p 31532
13/11/2025 868.00p 868.00p 830.42p 840.00p 50486
12/11/2025 850.00p 874.00p 848.00p 870.00p 38914
11/11/2025 868.00p 868.00p 850.72p 854.00p 74321
10/11/2025 822.00p 858.00p 822.00p 842.00p 59459
07/11/2025 830.00p 922.00p 800.00p 800.00p 73523
06/11/2025 852.00p 866.00p 823.80p 840.00p 42883
05/11/2025 880.00p 914.00p 844.00p 865.00p 72316
04/11/2025 912.00p 938.00p 880.00p 902.00p 106732
03/11/2025 914.00p 950.00p 914.00p 930.00p 48840
31/10/2025 914.00p 942.08p 914.00p 940.00p 44363
30/10/2025 922.00p 950.00p 914.00p 944.00p 84829
29/10/2025 916.00p 948.00p 916.00p 940.00p 83613
28/10/2025 850.00p 910.00p 850.00p 910.00p 54483
27/10/2025 854.00p 880.00p 830.00p 880.00p 123810
24/10/2025 816.00p 858.00p 816.00p 840.00p 100713
23/10/2025 794.00p 834.00p 791.00p 820.00p 66785
22/10/2025 790.00p 834.00p 790.00p 798.00p 47101
21/10/2025 794.00p 826.00p 794.00p 800.00p 46130
20/10/2025 788.00p 820.00p 786.84p 796.00p 52514
17/10/2025 794.00p 809.10p 788.00p 792.00p 89489
16/10/2025 812.00p 822.00p 803.00p 814.00p 46629
15/10/2025 794.00p 824.00p 790.85p 816.00p 85821
14/10/2025 800.00p 822.00p 784.00p 790.00p 56196
13/10/2025 832.00p 876.00p 774.94p 800.00p 235313
10/10/2025 842.00p 850.00p 826.14p 834.00p 127204
09/10/2025 856.00p 892.00p 846.00p 846.00p 43066
08/10/2025 852.00p 892.00p 850.00p 850.00p 20946
07/10/2025 870.00p 892.00p 856.00p 856.00p 45848
06/10/2025 872.00p 892.00p 849.50p 870.00p 68396
03/10/2025 866.00p 874.00p 854.00p 860.00p 46611
02/10/2025 866.00p 870.00p 850.83p 866.00p 33764
01/10/2025 850.00p 878.00p 848.00p 850.00p 22346
30/09/2025 858.00p 872.00p 851.00p 858.00p 47798
29/09/2025 864.00p 874.00p 851.86p 856.00p 48566
26/09/2025 868.00p 868.00p 849.80p 862.00p 35842
25/09/2025 864.00p 896.00p 854.00p 854.00p 73844
24/09/2025 876.00p 885.76p 864.76p 872.00p 26467
23/09/2025 876.00p 904.00p 869.45p 886.00p 232191
22/09/2025 858.00p 878.00p 852.00p 870.00p 25471
19/09/2025 868.00p 880.00p 845.70p 856.00p 76844
18/09/2025 828.00p 870.00p 828.00p 868.00p 88169
17/09/2025 860.00p 898.00p 836.00p 866.00p 21624
16/09/2025 870.00p 870.00p 870.00p 874.00p 29350
15/09/2025 870.00p 894.00p 859.30p 870.00p 55467
12/09/2025 870.00p 880.00p 864.00p 866.00p 57389
11/09/2025 870.00p 870.00p 868.00p 871.00p 42178
10/09/2025 870.00p 875.30p 866.00p 868.00p 105990
09/09/2025 866.00p 876.00p 862.00p 871.00p 24899
08/09/2025 872.00p 876.81p 858.00p 876.00p 25996
05/09/2025 884.00p 884.31p 865.00p 872.00p 259203
04/09/2025 876.00p 882.00p 865.76p 880.00p 46715
03/09/2025 870.00p 878.00p 855.90p 873.00p 28633
02/09/2025 858.00p 877.71p 852.90p 868.00p 107287
01/09/2025 880.00p 902.00p 859.01p 878.00p 136768
29/08/2025 890.00p 901.88p 882.00p 882.00p 24322
28/08/2025 890.00p 903.80p 873.60p 892.00p 57549
27/08/2025 890.00p 902.00p 880.00p 890.00p 32874
26/08/2025 890.00p 902.00p 884.00p 893.00p 41265
22/08/2025 884.00p 902.00p 870.00p 893.00p 40631
21/08/2025 908.00p 944.00p 874.00p 890.00p 54357
20/08/2025 916.00p 938.00p 907.00p 920.00p 76019
19/08/2025 940.00p 940.00p 925.55p 928.00p 53201
18/08/2025 922.00p 936.92p 916.40p 922.00p 32493
15/08/2025 916.00p 937.64p 916.00p 934.00p 29565
14/08/2025 906.00p 940.00p 906.00p 924.00p 26632
13/08/2025 930.00p 937.35p 916.00p 916.00p 29741
12/08/2025 908.00p 930.00p 908.00p 922.00p 47227

*Close Price adjusted for both dividends and splits