MLI.L - Industrials REIT Limited
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jun 2023 | 167.00 | 167.50 | 167.00 | 167.00 | 167.00 | 1,044,887 |
| 07 Jun 2023 | 167.50 | 167.50 | 166.50 | 167.50 | 167.50 | 1,118,995 |
| 06 Jun 2023 | 167.00 | 167.50 | 166.50 | 166.50 | 166.50 | 1,526,780 |
| 05 Jun 2023 | 167.00 | 167.50 | 167.00 | 167.50 | 167.50 | 37,355 |
| 02 Jun 2023 | 167.00 | 167.50 | 166.50 | 167.50 | 167.50 | 134,161 |
| 01 Jun 2023 | 167.00 | 167.50 | 166.50 | 167.00 | 167.00 | 147,714 |
| 31 May 2023 | 167.00 | 167.00 | 165.46 | 166.50 | 166.50 | 203,844 |
| 30 May 2023 | 166.50 | 167.00 | 166.50 | 167.00 | 167.00 | 2,891,738 |
| 26 May 2023 | 166.50 | 167.00 | 166.50 | 166.50 | 166.50 | 227,819 |
| 25 May 2023 | 166.50 | 167.00 | 166.50 | 167.00 | 167.00 | 2,120,578 |
| 24 May 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 1,355,688 |
| 23 May 2023 | 166.50 | 167.00 | 166.50 | 166.50 | 166.50 | 2,310,744 |
| 22 May 2023 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | 583,786 |
| 19 May 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 1,183,632 |
| 18 May 2023 | 167.00 | 167.00 | 166.00 | 166.50 | 166.50 | 1,801,379 |
| 17 May 2023 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | 60,969 |
| 16 May 2023 | 167.00 | 167.00 | 166.00 | 166.50 | 166.50 | 4,107,028 |
| 15 May 2023 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | 3,234,160 |
| 12 May 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 207,816 |
| 11 May 2023 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | 4,454,139 |
| 10 May 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 2,701,424 |
| 09 May 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 1,755,383 |
| 05 May 2023 | 167.00 | 167.00 | 166.40 | 167.00 | 167.00 | 1,774,061 |
| 04 May 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 2,194,009 |
| 03 May 2023 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | 3,848,601 |
| 02 May 2023 | 167.00 | 167.00 | 166.00 | 166.50 | 166.50 | 1,143,903 |
| 28 Apr 2023 | 166.50 | 167.00 | 166.50 | 166.50 | 166.50 | 24,971,634 |
| 27 Apr 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 1,208,170 |
| 26 Apr 2023 | 167.00 | 167.00 | 165.11 | 166.50 | 166.50 | 3,430,858 |
| 25 Apr 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 10,375,771 |
| 24 Apr 2023 | 166.50 | 167.00 | 166.50 | 166.50 | 166.50 | 2,003,930 |
| 21 Apr 2023 | 166.50 | 167.00 | 166.50 | 167.00 | 167.00 | 11,486,278 |
| 20 Apr 2023 | 167.00 | 167.00 | 166.50 | 167.00 | 167.00 | 85,743 |
| 19 Apr 2023 | 167.00 | 167.00 | 166.50 | 166.50 | 166.50 | 3,698,561 |
| 18 Apr 2023 | 166.50 | 167.00 | 166.00 | 167.00 | 167.00 | 5,816,287 |
| 17 Apr 2023 | 166.50 | 166.50 | 166.00 | 166.50 | 166.50 | 3,667,803 |
| 14 Apr 2023 | 166.00 | 167.50 | 166.00 | 166.00 | 166.00 | 9,195,489 |
| 13 Apr 2023 | 162.00 | 166.00 | 162.00 | 163.50 | 163.50 | 4,418,908 |
| 12 Apr 2023 | 163.00 | 163.00 | 161.54 | 162.50 | 162.50 | 1,306,819 |
| 11 Apr 2023 | 163.00 | 163.00 | 161.50 | 162.00 | 162.00 | 1,919,164 |
| 06 Apr 2023 | 163.00 | 163.00 | 162.00 | 162.00 | 162.00 | 4,590,210 |
| 05 Apr 2023 | 162.00 | 163.00 | 162.00 | 163.00 | 163.00 | 670,246 |
| 04 Apr 2023 | 162.00 | 163.50 | 161.88 | 162.50 | 162.50 | 1,835,164 |
| 03 Apr 2023 | 162.00 | 165.50 | 161.00 | 163.00 | 163.00 | 12,095,151 |
| 31 Mar 2023 | 117.00 | 118.50 | 117.00 | 118.00 | 118.00 | 121,196 |
| 30 Mar 2023 | 118.00 | 119.50 | 117.00 | 117.00 | 117.00 | 115,937 |
| 29 Mar 2023 | 117.00 | 124.54 | 117.00 | 117.00 | 117.00 | 115,351 |
| 28 Mar 2023 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | 17,189 |
| 27 Mar 2023 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 30,252 |
| 24 Mar 2023 | 119.50 | 119.50 | 117.00 | 117.00 | 117.00 | 43,206 |
| 23 Mar 2023 | 119.50 | 119.50 | 117.00 | 118.00 | 118.00 | 17,184 |
| 22 Mar 2023 | 119.50 | 121.00 | 117.00 | 117.00 | 117.00 | 203,195 |
| 21 Mar 2023 | 121.00 | 121.00 | 117.50 | 121.00 | 121.00 | 148,728 |
| 20 Mar 2023 | 117.50 | 119.50 | 115.00 | 116.00 | 116.00 | 628,000 |
| 17 Mar 2023 | 115.00 | 117.00 | 113.33 | 117.00 | 117.00 | 880,392 |
| 16 Mar 2023 | 115.00 | 118.00 | 115.00 | 117.50 | 117.50 | 40,588 |
| 15 Mar 2023 | 117.00 | 118.50 | 115.38 | 118.00 | 118.00 | 53,657 |
| 14 Mar 2023 | 119.00 | 119.00 | 116.00 | 117.50 | 117.50 | 171,722 |
| 13 Mar 2023 | 122.00 | 122.00 | 117.50 | 117.50 | 117.50 | 137,798 |
| 10 Mar 2023 | 122.00 | 122.00 | 119.50 | 119.50 | 119.50 | 72,708 |
| 09 Mar 2023 | 123.00 | 124.00 | 120.00 | 120.00 | 120.00 | 205,312 |
| 08 Mar 2023 | 124.50 | 124.50 | 123.17 | 123.50 | 123.50 | 54,496 |
| 07 Mar 2023 | 122.50 | 125.00 | 122.50 | 122.50 | 122.50 | 51,682 |
| 06 Mar 2023 | 126.00 | 126.00 | 123.00 | 124.00 | 124.00 | 36,341 |
| 03 Mar 2023 | 126.50 | 126.50 | 123.00 | 124.00 | 124.00 | 179,822 |
| 02 Mar 2023 | 126.00 | 126.50 | 123.50 | 123.50 | 123.50 | 42,166 |
| 01 Mar 2023 | 128.50 | 128.50 | 123.50 | 123.50 | 123.50 | 150,823 |
| 28 Feb 2023 | 125.50 | 128.00 | 124.00 | 124.00 | 124.00 | 89,721 |
| 27 Feb 2023 | 125.50 | 128.50 | 125.35 | 128.00 | 128.00 | 59,858 |
| 24 Feb 2023 | 128.00 | 128.50 | 123.50 | 126.00 | 126.00 | 134,584 |
| 23 Feb 2023 | 129.00 | 129.00 | 126.00 | 126.50 | 126.50 | 32,025 |
| 22 Feb 2023 | 128.00 | 129.00 | 126.50 | 127.00 | 127.00 | 65,319 |
| 21 Feb 2023 | 128.50 | 129.00 | 127.00 | 127.50 | 127.50 | 155,077 |
| 20 Feb 2023 | 128.00 | 129.00 | 126.50 | 129.00 | 129.00 | 668,395 |
| 17 Feb 2023 | 128.00 | 128.00 | 126.00 | 128.00 | 128.00 | 229,147 |
| 16 Feb 2023 | 126.00 | 128.50 | 126.00 | 127.00 | 127.00 | 121,047 |
| 15 Feb 2023 | 126.00 | 128.50 | 126.00 | 128.00 | 128.00 | 113,307 |
| 14 Feb 2023 | 128.50 | 129.00 | 126.00 | 128.00 | 128.00 | 162,193 |
| 13 Feb 2023 | 128.00 | 129.00 | 126.66 | 128.50 | 128.50 | 885,192 |
| 10 Feb 2023 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | 128,123 |
| 09 Feb 2023 | 125.50 | 127.00 | 125.00 | 126.00 | 126.00 | 28,527 |
| 08 Feb 2023 | 125.50 | 127.00 | 124.58 | 127.00 | 127.00 | 903,104 |
| 07 Feb 2023 | 123.50 | 126.00 | 123.50 | 126.00 | 126.00 | 360,191 |
| 06 Feb 2023 | 125.00 | 127.97 | 123.50 | 125.00 | 125.00 | 62,180 |
| 03 Feb 2023 | 129.50 | 130.00 | 126.00 | 127.00 | 127.00 | 644,333 |
| 02 Feb 2023 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | 1,081,675 |
| 01 Feb 2023 | 127.00 | 129.50 | 124.50 | 129.50 | 129.50 | 19,136 |
| 31 Jan 2023 | 129.00 | 129.00 | 125.00 | 126.50 | 126.50 | 52,955 |
| 30 Jan 2023 | 128.50 | 129.50 | 126.00 | 129.50 | 129.50 | 36,945 |
| 27 Jan 2023 | 128.00 | 130.00 | 126.00 | 126.00 | 126.00 | 293,878 |
| 26 Jan 2023 | 130.00 | 130.00 | 126.50 | 128.00 | 128.00 | 49,894 |
| 25 Jan 2023 | 130.50 | 131.00 | 128.00 | 131.00 | 131.00 | 329,087 |
| 24 Jan 2023 | 130.00 | 130.50 | 127.50 | 127.50 | 127.50 | 5,484 |
| 23 Jan 2023 | 129.00 | 130.00 | 126.50 | 127.00 | 127.00 | 99,994 |
| 20 Jan 2023 | 126.00 | 131.00 | 125.50 | 126.00 | 126.00 | 361,579 |
| 19 Jan 2023 | 128.00 | 134.00 | 125.39 | 131.00 | 131.00 | 1,401,816 |
| 19 Jan 2023 | 3.5 Dividend | |||||
| 18 Jan 2023 | 135.50 | 136.00 | 131.50 | 134.00 | 130.50 | 1,517,977 |
| 17 Jan 2023 | 135.00 | 136.00 | 131.50 | 136.00 | 132.45 | 439,613 |
| 16 Jan 2023 | 134.50 | 135.00 | 131.78 | 135.00 | 131.47 | 42,159 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.