0MAN historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.901 | 5.435 | 3.901 | 3.901 | 3.901 | 30 |
| 2026-10-22 | 3.901 | 5.435 | 3.901 | 3.901 | 3.901 | 1 |
| 2026-10-21 | 3.901 | 5.435 | 3.901 | 3.901 | 3.901 | 10 |
| 2026-10-20 | 3.901 | 5.435 | 3.901 | 3.901 | 3.901 | 182 |
| 2026-10-19 | 3.901 | 5.435 | 3.901 | 3.901 | 3.901 | 653 |
| 2026-10-16 | 3.901 | 5.435 | 3.901 | 3.901 | 3.901 | 19 |
| 2026-10-15 | 5.960 | 5.993 | 5.920 | 5.968 | 5.968 | 38,490 |
| 2026-10-14 | 6.020 | 6.030 | 5.980 | 6.020 | 6.020 | 39,443 |
| 2026-10-13 | 6.050 | 6.050 | 6.005 | 6.025 | 6.025 | 35,660 |
| 2026-10-12 | 6.005 | 6.025 | 5.990 | 6.000 | 6.000 | 30,316 |
| 2026-10-09 | 3.901 | 6.000 | 3.901 | 3.901 | 3.901 | 1,816,332 |
| 2026-10-08 | 3.901 | 6.015 | 3.901 | 3.901 | 3.901 | 1,384,004 |
| 2026-10-07 | 3.901 | 6.055 | 3.901 | 3.901 | 3.901 | 56,608 |
| 2026-10-06 | 6.085 | 6.120 | 6.080 | 6.110 | 6.110 | 64,723 |
| 2026-10-05 | 6.075 | 6.080 | 6.040 | 6.055 | 6.055 | 28,776 |
| 2026-10-02 | 3.901 | 6.055 | 3.901 | 3.901 | 3.901 | 56,035 |
| 2026-10-01 | 3.901 | 6.065 | 3.901 | 3.901 | 3.901 | 73,491 |
| 2026-09-30 | 3.901 | 6.155 | 3.901 | 3.901 | 3.901 | 31,633 |
| 2026-09-29 | 6.150 | 6.150 | 6.115 | 6.123 | 6.123 | 41,756 |
| 2026-09-28 | 6.200 | 6.200 | 6.145 | 6.150 | 6.150 | 40,454 |
| 2026-09-25 | 3.901 | 6.265 | 3.901 | 3.901 | 3.901 | 48,647 |
| 2026-09-24 | 3.901 | 6.195 | 3.901 | 3.901 | 3.901 | 110,602 |
| 2026-09-23 | 3.901 | 6.265 | 3.901 | 3.901 | 3.901 | 16,279 |
| 2026-09-22 | 6.240 | 6.335 | 6.240 | 6.280 | 6.280 | 31,158 |
| 2026-09-21 | 6.260 | 6.290 | 6.235 | 6.280 | 6.280 | 39,390 |
| 2026-09-18 | 3.901 | 6.265 | 3.901 | 3.901 | 3.901 | 39,692 |
| 2026-09-17 | 3.901 | 6.280 | 3.901 | 3.901 | 3.901 | 38,809 |
| 2026-09-16 | 3.901 | 6.243 | 3.901 | 3.901 | 3.901 | 40,470 |
| 2026-09-15 | 6.115 | 6.170 | 6.105 | 6.170 | 6.170 | 323,206 |
| 2026-09-14 | 6.205 | 6.250 | 6.115 | 6.135 | 6.135 | 264,667 |
| 2026-09-11 | 3.901 | 6.240 | 3.901 | 3.901 | 3.901 | 126,275 |
| 2026-09-10 | 3.901 | 6.290 | 3.901 | 3.901 | 3.901 | 172,725 |
| 2026-09-09 | 3.901 | 6.220 | 3.901 | 3.901 | 3.901 | 66,600 |
| 2026-09-08 | 6.295 | 6.295 | 6.233 | 6.250 | 6.250 | 71,219 |
| 2026-09-07 | 6.310 | 6.330 | 6.295 | 6.315 | 6.315 | 171,753 |
| 2026-09-04 | 3.901 | 6.340 | 3.901 | 3.901 | 3.901 | 249,466 |
| 2026-09-03 | 3.901 | 6.395 | 3.901 | 3.901 | 3.901 | 25,351 |
| 2026-09-02 | 3.901 | 6.435 | 3.901 | 3.901 | 3.901 | 34,718 |
| 2026-09-01 | 6.420 | 6.420 | 6.365 | 6.400 | 6.400 | 92,339 |
| 2026-08-28 | 3.901 | 6.500 | 3.901 | 3.901 | 3.901 | 59,319 |
| 2026-08-27 | 3.901 | 6.455 | 3.901 | 3.901 | 3.901 | 40,776 |
| 2026-08-26 | 6.360 | 6.430 | 6.355 | 6.405 | 6.405 | 177,102 |
| 2026-08-25 | 6.348 | 6.365 | 6.305 | 6.335 | 6.335 | 48,373 |
| 2026-08-24 | 6.265 | 6.350 | 6.255 | 6.340 | 6.340 | 142,928 |
| 2026-08-21 | 3.901 | 6.270 | 3.901 | 3.901 | 3.901 | 119,076 |
| 2026-08-20 | 3.901 | 6.135 | 3.901 | 3.901 | 3.901 | 1,093,115 |
| 2026-08-19 | 3.901 | 6.135 | 3.901 | 3.901 | 3.901 | 2,180,141 |
| 2026-08-18 | 6.165 | 6.190 | 6.060 | 6.110 | 6.110 | 157,822 |
| 2026-08-17 | 6.263 | 6.365 | 6.255 | 6.315 | 6.315 | 195,498 |
| 2026-08-14 | 3.901 | 6.375 | 3.901 | 3.901 | 3.901 | 1,213,247 |
| 2026-08-13 | 3.901 | 6.615 | 3.901 | 3.901 | 3.901 | 632,840 |
| 2026-08-12 | 3.901 | 5.975 | 3.901 | 3.901 | 3.901 | 114,047 |
| 2026-08-11 | 5.915 | 5.935 | 5.890 | 5.921 | 5.921 | 33,080 |
| 2026-08-10 | 5.950 | 5.950 | 5.910 | 5.910 | 5.910 | 32,359 |
| 2026-08-07 | 3.901 | 5.985 | 3.901 | 3.901 | 3.901 | 23,471 |
| 2026-08-06 | 3.901 | 5.950 | 3.901 | 3.901 | 3.901 | 40,523 |
| 2026-08-05 | 3.901 | 5.885 | 3.901 | 3.901 | 3.901 | 62,053 |
| 2026-08-04 | 5.885 | 5.900 | 5.860 | 5.880 | 5.880 | 30,864 |
| 2026-08-03 | 5.925 | 5.930 | 5.865 | 5.920 | 5.920 | 87,969 |
| 2026-07-31 | 3.901 | 6.025 | 3.901 | 3.901 | 3.901 | 34,490 |
Page 1 of 4 · 226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.