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
31/05/2024 692.00p 704.00p 683.00p 698.00p 37272
30/05/2024 698.00p 702.70p 688.00p 690.00p 15446
29/05/2024 696.00p 704.00p 691.68p 698.00p 92815
28/05/2024 694.00p 703.40p 682.00p 700.00p 60131
24/05/2024 670.00p 694.00p 670.00p 682.00p 24665
23/05/2024 678.00p 696.00p 662.00p 696.00p 47066
22/05/2024 670.00p 674.00p 660.00p 674.00p 13049
21/05/2024 660.00p 670.00p 660.00p 670.00p 24965
20/05/2024 646.00p 670.00p 646.00p 665.00p 67523
17/05/2024 656.00p 660.13p 654.00p 656.00p 37116
16/05/2024 640.00p 660.00p 636.00p 656.00p 14901
15/05/2024 640.00p 657.04p 629.06p 650.00p 88859
14/05/2024 644.00p 644.00p 616.00p 630.00p 19408
13/05/2024 642.00p 642.00p 628.00p 630.00p 41852
10/05/2024 644.00p 644.00p 622.00p 630.00p 50387
09/05/2024 634.00p 640.00p 623.00p 635.00p 158914
08/05/2024 628.00p 638.00p 620.00p 620.00p 51127
07/05/2024 628.00p 630.00p 607.60p 622.00p 121155
03/05/2024 618.00p 628.00p 611.44p 624.00p 36175
02/05/2024 608.00p 626.00p 606.00p 614.00p 15831
01/05/2024 610.00p 622.48p 606.00p 606.00p 15453
30/04/2024 610.00p 622.92p 610.00p 614.00p 17959
29/04/2024 620.00p 626.00p 610.00p 616.00p 100866
26/04/2024 598.00p 628.00p 598.00p 612.00p 56856
25/04/2024 612.00p 626.00p 598.00p 598.00p 21433
24/04/2024 620.00p 634.00p 605.60p 610.00p 48333
23/04/2024 612.00p 620.00p 580.50p 600.00p 65526
22/04/2024 612.00p 628.00p 607.10p 620.00p 81219
19/04/2024 620.00p 638.00p 610.00p 620.00p 45039
18/04/2024 622.00p 634.62p 620.00p 620.00p 42222
17/04/2024 632.00p 638.00p 620.00p 620.00p 9028
16/04/2024 640.00p 644.80p 619.78p 620.00p 72586
15/04/2024 652.00p 656.00p 641.68p 642.00p 24768
12/04/2024 646.00p 658.00p 640.90p 642.00p 202035
11/04/2024 646.00p 650.00p 640.00p 640.00p 73865
10/04/2024 646.00p 656.00p 642.50p 644.00p 37362
09/04/2024 656.00p 668.00p 645.17p 648.00p 75126
08/04/2024 640.00p 662.00p 640.00p 640.00p 111908
05/04/2024 664.00p 668.00p 640.00p 640.00p 74812
04/04/2024 664.00p 666.12p 648.00p 660.00p 120378
03/04/2024 652.00p 672.00p 644.00p 652.00p 66561
02/04/2024 654.00p 670.00p 650.00p 650.00p 61821
28/03/2024 668.00p 669.50p 660.00p 668.00p 34706
27/03/2024 660.00p 682.00p 660.00p 660.00p 46229
26/03/2024 674.00p 684.00p 662.00p 674.00p 34061
25/03/2024 680.00p 683.00p 656.00p 676.00p 80692
22/03/2024 678.00p 681.32p 664.00p 664.00p 231480
21/03/2024 672.00p 680.00p 651.28p 678.00p 35829
20/03/2024 660.00p 669.00p 660.00p 656.00p 52387
19/03/2024 660.00p 674.20p 658.00p 669.00p 66088
18/03/2024 670.00p 679.10p 660.00p 660.00p 50293
15/03/2024 680.00p 680.00p 655.00p 680.00p 108117
14/03/2024 666.00p 690.00p 663.48p 674.00p 27984
13/03/2024 678.00p 690.00p 666.00p 666.00p 90075
12/03/2024 678.00p 690.00p 670.00p 670.00p 64107
11/03/2024 672.00p 692.00p 667.97p 670.00p 94437
08/03/2024 678.00p 692.00p 670.06p 686.00p 108731
07/03/2024 670.00p 680.00p 660.00p 672.00p 54418
06/03/2024 660.00p 672.00p 652.00p 668.00p 35098
05/03/2024 664.00p 680.00p 655.00p 655.00p 75578
04/03/2024 660.00p 679.97p 642.00p 668.00p 100221
01/03/2024 648.00p 660.00p 642.00p 642.00p 77536
29/02/2024 642.00p 652.00p 624.00p 624.00p 49791
28/02/2024 638.00p 642.26p 628.97p 630.00p 73691
27/02/2024 648.00p 648.00p 633.00p 641.00p 35109
26/02/2024 626.00p 651.00p 626.00p 626.00p 56269
23/02/2024 650.00p 651.60p 634.00p 642.00p 68828
22/02/2024 630.00p 650.00p 620.93p 650.00p 87343
21/02/2024 608.00p 622.60p 604.00p 604.00p 77391
20/02/2024 630.00p 630.00p 615.00p 617.00p 32123
19/02/2024 630.00p 628.95p 620.00p 623.00p 39109
16/02/2024 630.00p 630.00p 618.00p 618.00p 41808
15/02/2024 612.00p 626.24p 612.00p 622.00p 44644
14/02/2024 622.00p 630.00p 615.84p 622.00p 52604
13/02/2024 622.00p 635.00p 612.00p 612.00p 99786
12/02/2024 630.00p 636.89p 612.14p 624.00p 70000
09/02/2024 622.00p 626.00p 610.10p 622.00p 101799
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

*Close Price adjusted for both dividends and splits