Manchester United Ltd. Cl A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	17.500	17.500	17.060	17.060	17.060	901
2024-08-29	17.520	17.760	17.460	17.650	17.650	1,977
2024-08-28	17.410	17.620	17.294	17.464	17.464	486
2024-08-27	17.010	17.600	16.800	17.570	17.570	671
2024-08-23	17.680	17.980	17.400	17.550	17.550	362
2024-08-22	17.720	17.870	17.580	17.660	17.660	593
2024-08-21	17.680	17.820	17.000	17.640	17.640	933
2024-08-20	17.770	17.880	17.410	17.445	17.445	2,390
2024-08-19	17.280	17.680	17.020	17.571	17.571	19,388
2024-08-16	18.458	20.288	16.036	20.288	20.288	315
2024-08-15	16.970	17.160	16.880	17.160	17.160	1,466
2024-08-14	16.440	16.750	16.440	16.660	16.660	4,027
2024-08-13	16.760	16.760	16.450	16.500	16.500	3,216
2024-08-12	16.810	17.030	16.558	16.690	16.690	1,217
2024-08-09	17.020	17.210	16.750	16.750	16.750	1,659
2024-08-08	16.950	17.100	16.730	16.960	16.960	1,022
2024-08-07	16.800	16.980	16.470	16.832	16.832	974
2024-08-06	16.410	16.800	16.200	16.670	16.670	512
2024-08-05	15.790	16.241	15.660	16.241	16.241	5,664
2024-08-02	16.760	16.870	16.300	16.462	16.462	824
2024-08-01	17.160	17.194	16.460	16.590	16.590	1,113
2024-07-31	16.900	17.120	16.750	17.040	17.040	2,962
2024-07-30	17.090	17.160	16.734	16.734	16.734	1,141
2024-07-29	17.010	17.210	16.330	17.010	17.010	7,018
2024-07-26	17.240	17.410	17.100	17.210	17.210	474
2024-07-25	17.180	17.280	16.940	17.272	17.272	4,161
2024-07-24	16.790	16.999	16.580	16.999	16.999	325
2024-07-23	17.060	17.104	16.905	17.104	17.104	5,130
2024-07-22	16.720	16.804	16.504	16.756	16.756	1,744
2024-07-19	16.710	17.070	16.440	16.734	16.734	1,841
2024-07-18	16.820	16.940	16.690	16.808	16.808	3,932
2024-07-17	17.070	17.340	16.810	16.942	16.942	1,463
2024-07-16	16.600	16.930	16.350	16.930	16.930	420
2024-07-15	16.890	16.900	16.568	16.568	16.568	526
2024-07-12	16.860	17.070	16.830	17.070	17.070	6,834
2024-07-11	16.900	17.196	16.660	16.960	16.960	21,403
2024-07-10	16.200	16.610	15.720	16.520	16.520	15,541
2024-07-09	15.900	16.210	15.730	15.866	15.866	669
2024-07-08	16.230	16.250	16.000	16.030	16.030	1,509
2024-07-05	16.050	16.430	16.050	16.158	16.158	1,232
2024-07-03	16.250	16.430	16.030	16.128	16.128	6,883
2024-07-02	16.330	16.520	16.192	16.250	16.250	2,491
2024-07-01	16.370	16.650	16.118	16.137	16.137	2,466
2024-06-28	15.800	16.060	15.800	15.970	15.970	1,288
2024-06-27	16.180	16.200	15.938	15.978	15.978	647
2024-06-26	16.100	16.220	15.950	16.032	16.032	6,791
2024-06-25	16.250	16.310	15.940	15.969	15.969	546
2024-06-24	16.160	16.260	16.090	16.110	16.110	1,750
2024-06-21	16.090	16.250	15.860	16.141	16.141	1,207
2024-06-20	16.160	16.260	16.035	16.090	16.090	2,872
2024-06-18	16.290	16.290	16.099	16.110	16.110	2,663
2024-06-17	16.350	16.374	16.120	16.200	16.200	2,438
2024-06-14	16.719	16.720	16.215	16.215	16.215	54
2024-06-13	17.140	17.170	16.450	16.497	16.497	796
2024-06-12	17.190	17.238	16.860	17.080	17.080	2,457
2024-06-11	16.600	16.950	16.450	16.950	16.950	1,634
2024-06-10	16.650	16.960	16.480	16.610	16.610	1,090
2024-06-07	16.190	16.770	15.960	16.600	16.600	2,100
2024-06-06	17.110	17.190	16.390	16.540	16.540	2,973
2024-06-05	17.200	17.560	16.870	17.250	17.250	1,837

← NewerPage 10 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-01	0.0900 GBP
2021-11-30	0.0900 GBP
2021-07-09	0.0900 GBP
2020-11-27	0.0900 GBP
2020-04-23	0.0900 GBP
2019-11-29	0.0900 GBP
2019-04-25	0.0900 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.