Shares Magazine
636.00p-14.00 (-2.15%)28 Mar 2025, 16:34
Manchester & London Investment Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 640.38p | 654.00p | 626.88p | 636.00p | 12,434 |
| Mar 27, 2025 | 646.00p | 676.10p | 642.00p | 650.00p | 40,980 |
| Mar 26, 2025 | 658.00p | 678.00p | 642.00p | 654.00p | 18,914 |
| Mar 25, 2025 | 660.00p | 676.00p | 642.00p | 670.00p | 15,639 |
| Mar 24, 2025 | 656.00p | 678.00p | 642.00p | 650.00p | 57,832 |
| Mar 21, 2025 | 670.00p | 670.00p | 646.00p | 670.00p | 20,540 |
| Mar 20, 2025 | 656.00p | 680.00p | 642.00p | 680.00p | 28,826 |
| Mar 19, 2025 | 640.00p | 664.40p | 634.00p | 654.00p | 35,374 |
| Mar 18, 2025 | 650.00p | 661.00p | 640.00p | 650.00p | 64,797 |
| Mar 17, 2025 | 664.00p | 668.00p | 646.00p | 646.00p | 12,540 |
| Mar 14, 2025 | 630.00p | 662.00p | 622.00p | 654.00p | 38,132 |
| Mar 13, 2025 | 630.00p | 649.60p | 622.00p | 638.00p | 7,405 |
| Mar 12, 2025 | 632.00p | 658.00p | 620.38p | 640.00p | 42,486 |
| Mar 11, 2025 | 642.00p | 665.00p | 615.80p | 636.00p | 59,832 |
| Mar 10, 2025 | 650.00p | 696.00p | 642.00p | 644.00p | 105,601 |
| Mar 7, 2025 | 652.00p | 688.00p | 642.00p | 646.00p | 22,452 |
| Mar 6, 2025 | 672.00p | 704.00p | 656.00p | 656.00p | 21,089 |
| Mar 5, 2025 | 670.00p | 692.91p | 660.00p | 666.00p | 52,943 |
| Mar 4, 2025 | 692.00p | 736.00p | 650.00p | 656.00p | 177,084 |
| Mar 3, 2025 | 700.00p | 738.00p | 696.00p | 696.00p | 11,879 |
| Feb 28, 2025 | 702.00p | 744.00p | 690.55p | 711.00p | 126,256 |
| Feb 27, 2025 | 722.00p | 744.00p | 704.83p | 718.00p | 50,209 |
| Feb 26, 2025 | 714.00p | 740.00p | 708.16p | 740.00p | 14,377 |
| Feb 25, 2025 | 720.00p | 746.00p | 712.00p | 720.00p | 62,280 |
| Feb 24, 2025 | 734.00p | 768.80p | 704.31p | 726.00p | 64,466 |
| Feb 21, 2025 | 752.00p | 770.59p | 736.00p | 752.00p | 9,352 |
| Feb 20, 2025 | 742.00p | 766.51p | 742.00p | 744.00p | 52,332 |
| Feb 19, 2025 | 760.00p | 770.00p | 745.02p | 754.00p | 217,858 |
| Feb 18, 2025 | 750.00p | 772.92p | 738.20p | 750.00p | 19,171 |
| Feb 17, 2025 | 768.00p | 768.00p | 730.00p | 730.00p | 17,337 |
| Feb 14, 2025 | 754.00p | 772.48p | 739.02p | 753.00p | 14,180 |
| Feb 13, 2025 | 760.00p | 778.00p | 742.00p | 760.00p | 47,101 |
| Feb 12, 2025 | 746.00p | 770.59p | 737.13p | 737.00p | 19,732 |
| Feb 11, 2025 | 780.00p | 780.00p | 743.17p | 752.00p | 61,441 |
| Feb 10, 2025 | 750.00p | 768.02p | 727.40p | 767.00p | 37,935 |
| Feb 7, 2025 | 722.00p | 750.00p | 714.12p | 740.00p | 60,499 |
| Feb 6, 2025 | 714.00p | 734.00p | 702.32p | 729.00p | 16,930 |
| Feb 5, 2025 | 720.00p | 729.77p | 705.00p | 721.00p | 63,343 |
| Feb 4, 2025 | 724.00p | 734.16p | 718.20p | 722.00p | 49,044 |
| Feb 3, 2025 | 718.00p | 734.40p | 708.00p | 720.00p | 40,015 |
| Jan 31, 2025 | 724.00p | 758.00p | 724.00p | 732.00p | 48,012 |
| Jan 30, 2025 | 744.00p | 756.70p | 728.00p | 732.00p | 54,161 |
| Jan 29, 2025 | 746.00p | 760.00p | 735.00p | 738.00p | 149,408 |
| Jan 28, 2025 | 730.00p | 762.00p | 715.00p | 727.00p | 282,080 |
| Jan 27, 2025 | 782.00p | 828.00p | 714.00p | 734.00p | 262,772 |
| Jan 24, 2025 | 841.70p | 848.00p | 802.00p | 813.00p | 22,514 |
| Jan 23, 2025 | 802.00p | 850.00p | 800.00p | 825.00p | 397,804 |
| Jan 22, 2025 | 794.00p | 818.00p | 772.00p | 803.00p | 71,009 |
| Jan 21, 2025 | 788.00p | 794.00p | 772.00p | 779.00p | 30,415 |
| Jan 20, 2025 | 784.93p | 790.00p | 770.10p | 770.00p | 14,919 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.