UK markets close in 8 hours 7 minutes

Industrials REIT Limited (MLI.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
141.00+8.00 (+6.02%)
As of 08:05AM BST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022132.80141.00141.00141.00141.00599
06 Oct 2022136.00136.00130.50133.00133.00260,805
05 Oct 2022131.50134.00130.50131.00131.00380,839
04 Oct 2022131.00136.00131.00135.00135.00810,136
03 Oct 2022131.50135.01131.00131.50131.5074,983
30 Sept 2022135.00135.00131.00132.00132.0082,019
29 Sept 2022134.50137.68132.00135.50135.50129,591
28 Sept 2022140.00140.00132.50134.00134.0065,877
27 Sept 2022139.50139.50131.00131.50131.50169,461
26 Sept 2022142.00143.20136.50136.50136.5069,126
23 Sept 2022150.00152.25142.00143.50143.50412,362
22 Sept 2022160.00160.00149.50149.50149.50262,599
21 Sept 2022160.00160.00160.00160.00160.0025,562
20 Sept 2022165.50165.50159.50160.00160.00256,850
16 Sept 2022168.50169.50163.00165.00165.0010,890,950
15 Sept 2022169.00170.50168.50169.50169.50255,818
14 Sept 2022169.00170.00168.50169.50169.5098,470
13 Sept 2022171.00171.00168.50169.00169.00240,718
12 Sept 2022169.00172.00168.00170.50170.50723,382
09 Sept 2022167.00175.50164.00170.00170.00407,810
08 Sept 2022168.00168.44165.00166.50166.50422,631
07 Sept 2022169.00169.82168.00168.00168.00169,707
06 Sept 2022170.50171.50168.50168.50168.50192,885
05 Sept 2022171.00172.11170.50170.50170.5073,058
02 Sept 2022173.00174.79170.50170.50170.5041,370
01 Sept 2022174.00175.50170.50172.00172.00830,438
31 Aug 2022173.00174.00171.00174.00174.00252,462
30 Aug 2022175.50176.00172.50172.50172.5055,999
26 Aug 2022178.00178.37176.00176.00176.00121,659
25 Aug 2022178.00178.50175.00178.50178.50189,640
24 Aug 2022175.00176.00175.00176.00176.00388,910
23 Aug 2022175.00176.00175.00176.00176.00459,976
22 Aug 2022176.00176.00174.50175.00175.00502,304
19 Aug 2022177.50179.50176.50178.00178.0061,100
18 Aug 2022175.50179.50175.00179.50179.504,105,955
17 Aug 2022177.00178.00175.50177.00177.00303,267
16 Aug 2022178.50178.50177.00178.50178.50142,765
15 Aug 2022178.25180.00178.00178.00178.00471,978
12 Aug 2022172.50178.00170.00178.00178.00310,398
11 Aug 2022172.50172.50171.00172.50172.5078,447
10 Aug 2022173.00174.00171.50173.50173.5072,848
09 Aug 2022174.50174.50170.50173.50173.50135,139
08 Aug 2022177.00178.33174.50174.50174.5044,606
05 Aug 2022175.50179.00174.14179.00179.0013,102
04 Aug 2022173.00175.00173.00175.00175.00463,189
03 Aug 2022169.50175.00169.50172.00172.00216,669
02 Aug 2022169.21169.21168.00168.00168.00100,043
01 Aug 2022168.51168.94168.51167.50167.509,438
29 Jul 2022166.00170.00166.00168.00168.0057,571
28 Jul 2022163.00165.00162.50164.75164.751,476,002
27 Jul 2022163.00163.50160.54161.50161.5033,768
26 Jul 2022165.00166.00164.51165.25165.25268,801
25 Jul 2022164.00165.00164.00165.00165.00296,885
22 Jul 2022160.00166.50158.77166.50166.5092,695
21 Jul 2022160.00160.00158.44160.00160.003,149
21 Jul 20223.475 Dividend
20 Jul 2022158.50160.71157.90158.50155.02266,703
19 Jul 2022153.50156.50153.24153.50150.1338,105
18 Jul 2022152.00152.00149.50151.50148.189,317
15 Jul 2022149.50151.50148.95151.50148.18138,904
14 Jul 2022148.50149.87148.00148.00144.76158,038
13 Jul 2022148.00149.00147.50149.00145.73372,975
12 Jul 2022148.00148.97148.00148.00144.76182,157
11 Jul 2022150.50150.50146.98147.50144.2713,306
08 Jul 2022149.50149.98146.00148.25145.0057,623
07 Jul 2022150.50152.00149.00149.00145.7327,604
06 Jul 2022154.00155.50150.50152.00148.67665,503
05 Jul 2022153.00156.00152.75156.00152.5890,683
04 Jul 2022153.00155.27151.00151.00147.6956,753
01 Jul 2022156.00158.50152.50153.50150.13896,882
30 Jun 2022161.00161.00153.50155.00151.60258,597
29 Jun 2022163.00163.00160.50161.00157.477,695
28 Jun 2022165.50165.50161.00161.00157.47105,013
27 Jun 2022166.00166.18165.50166.25162.618,110
24 Jun 2022167.00167.18164.50165.50161.8760,075
23 Jun 2022168.00168.74165.00165.00161.3877,798
22 Jun 2022170.50171.86168.50170.00166.27710,414
21 Jun 2022173.00174.00172.00172.00168.23225,256
20 Jun 2022173.00176.50173.00176.50172.63229,881
17 Jun 2022174.00174.50173.00173.00169.2110,781
16 Jun 2022174.50175.00173.00175.00171.1648,413
15 Jun 2022175.50179.00171.29174.00170.19158,441
14 Jun 2022176.00178.50174.50174.50170.67107,492
13 Jun 2022176.00178.00175.00175.00171.1651,639
10 Jun 2022181.00181.50176.00176.00172.1469,408
09 Jun 2022180.00182.00179.00182.00178.01380,359
08 Jun 2022181.00182.00176.00181.50177.52163,436
07 Jun 2022180.00182.50178.00182.00178.01159,364
06 Jun 2022180.00180.00178.00180.00176.05111,743
01 Jun 2022180.50182.08180.30180.50176.5412,346
31 May 2022178.50181.50178.50180.00176.056,270
30 May 2022177.00181.50177.00178.50174.59112,260
27 May 2022176.00178.01174.00174.00170.1981,556
26 May 2022177.00177.00175.50176.00172.1434,302
25 May 2022180.00180.91177.00178.00174.1099,618
24 May 2022180.50181.94178.50178.50174.5944,053
23 May 2022181.00181.00179.50180.50176.5494,871
20 May 2022181.00182.50180.50181.00177.0372,218
19 May 2022179.50180.00178.50179.00175.08140,366
18 May 2022183.50183.77179.50180.00176.05292,498
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...