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
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
11/08/2025 920.00p 930.38p 898.00p 916.00p 27239
08/08/2025 920.00p 929.62p 902.00p 920.00p 68866
07/08/2025 920.00p 930.00p 900.00p 910.00p 34034
06/08/2025 900.00p 930.00p 890.00p 890.00p 27679
05/08/2025 920.00p 930.00p 900.00p 912.00p 42911
04/08/2025 904.00p 912.00p 870.00p 908.00p 75453
01/08/2025 918.00p 950.00p 876.20p 880.00p 116419
31/07/2025 898.00p 954.37p 898.00p 930.00p 106375
30/07/2025 880.00p 898.00p 880.00p 894.00p 215047
29/07/2025 898.00p 904.00p 870.00p 870.00p 297513
28/07/2025 880.00p 887.60p 854.00p 882.00p 80717
25/07/2025 870.00p 884.00p 858.71p 870.00p 21455
24/07/2025 864.00p 882.00p 855.82p 864.00p 28186
23/07/2025 866.00p 910.00p 860.49p 870.00p 83505
22/07/2025 876.00p 908.00p 864.00p 875.00p 94341
21/07/2025 874.00p 910.00p 864.00p 874.00p 30932
18/07/2025 892.00p 910.00p 872.00p 882.00p 34954
17/07/2025 846.00p 908.58p 832.21p 872.00p 47742
16/07/2025 854.00p 877.44p 834.00p 834.00p 20431
15/07/2025 850.00p 870.00p 840.00p 860.00p 165623
14/07/2025 838.00p 838.00p 812.00p 836.00p 36480
11/07/2025 830.00p 837.37p 817.00p 832.00p 132627
10/07/2025 820.00p 829.25p 812.00p 821.00p 23041
09/07/2025 820.00p 828.00p 782.00p 823.00p 79960
08/07/2025 816.00p 818.00p 800.00p 800.00p 62471
07/07/2025 808.00p 818.00p 794.00p 816.00p 25116
04/07/2025 806.00p 810.80p 801.40p 805.00p 25418
03/07/2025 804.00p 818.00p 785.90p 818.00p 94025
02/07/2025 788.00p 812.00p 780.60p 812.00p 34837
01/07/2025 792.00p 808.37p 786.00p 788.00p 51343
30/06/2025 790.00p 812.00p 762.00p 800.00p 90010
27/06/2025 790.00p 794.00p 760.00p 770.00p 9885
26/06/2025 774.00p 795.35p 765.00p 774.00p 48423
25/06/2025 772.00p 790.00p 750.24p 780.00p 33493
24/06/2025 758.00p 768.00p 742.00p 760.00p 60254
23/06/2025 752.00p 764.00p 737.76p 746.00p 36563
20/06/2025 736.00p 768.00p 736.00p 736.00p 10929
19/06/2025 736.00p 764.00p 734.00p 736.00p 12023
18/06/2025 748.00p 764.00p 737.76p 750.00p 33262
17/06/2025 748.00p 766.40p 736.00p 746.00p 131984
16/06/2025 744.00p 768.00p 734.00p 736.00p 13051
13/06/2025 736.00p 753.23p 728.77p 730.00p 30816
12/06/2025 752.00p 778.00p 742.36p 750.00p 85775
11/06/2025 752.00p 757.20p 752.00p 752.00p 38183
10/06/2025 752.00p 768.00p 750.00p 752.00p 22140
09/06/2025 748.00p 766.00p 744.10p 748.00p 15345
06/06/2025 750.00p 760.00p 741.60p 756.00p 19984
05/06/2025 750.00p 760.00p 722.00p 750.00p 35451
04/06/2025 740.00p 760.00p 726.28p 742.00p 26967
03/06/2025 732.00p 736.00p 718.00p 732.00p 23623
02/06/2025 730.00p 740.00p 715.00p 730.00p 38658
30/05/2025 726.00p 742.00p 716.00p 732.00p 44408
29/05/2025 720.00p 740.00p 712.00p 728.00p 46618
28/05/2025 720.00p 734.00p 692.00p 725.00p 17063
27/05/2025 708.00p 720.00p 684.00p 718.00p 26547
23/05/2025 694.00p 730.00p 686.00p 690.00p 46406
22/05/2025 712.00p 730.00p 693.00p 718.00p 19131
21/05/2025 710.00p 728.00p 695.80p 710.00p 124751
20/05/2025 700.00p 730.00p 697.89p 700.00p 12947
19/05/2025 728.00p 730.00p 707.96p 720.00p 30353
16/05/2025 728.00p 730.00p 692.00p 726.00p 47925
15/05/2025 722.00p 728.20p 694.00p 724.00p 58211
14/05/2025 720.00p 728.00p 692.00p 720.00p 100906
13/05/2025 694.00p 710.00p 682.00p 686.00p 106457
12/05/2025 682.00p 718.98p 661.00p 684.00p 55901
09/05/2025 680.00p 684.00p 652.00p 654.00p 17327
08/05/2025 658.00p 680.00p 643.92p 680.00p 38949
07/05/2025 644.00p 658.00p 630.00p 630.00p 7611
06/05/2025 630.00p 658.00p 630.00p 642.00p 23145
02/05/2025 646.00p 658.00p 623.44p 646.00p 30996
01/05/2025 622.00p 640.00p 582.00p 632.00p 87615
30/04/2025 590.00p 609.20p 572.00p 592.00p 12016
29/04/2025 584.00p 603.26p 576.00p 589.00p 21504
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

*Close Price adjusted for both dividends and splits