Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-04	17.265	17.370	17.156	17.250	17.250	4,490
2024-06-03	16.910	17.310	16.890	17.244	17.244	17,421
2024-05-31	16.700	16.896	16.640	16.896	16.896	1,270
2024-05-30	16.610	16.790	16.280	16.630	16.630	3,585
2024-05-29	16.340	16.600	16.060	16.600	16.600	513
2024-05-28	16.900	16.990	16.192	16.192	16.192	3,610
2024-05-24	16.750	16.885	16.550	16.740	16.740	845
2024-05-23	16.750	16.810	16.550	16.700	16.700	1,126
2024-05-22	16.910	17.130	16.830	16.850	16.850	1,527
2024-05-21	16.870	17.120	16.820	17.081	17.081	947
2024-05-20	16.880	16.980	16.720	16.720	16.720	2,096
2024-05-17	16.810	17.161	16.510	16.940	16.940	5,246
2024-05-16	16.840	16.940	16.480	16.760	16.760	6,776
2024-05-15	16.210	16.580	16.050	16.570	16.570	4,990
2024-05-14	16.070	16.260	16.050	16.100	16.100	1,911
2024-05-13	15.870	16.300	15.710	16.240	16.240	2,727
2024-05-10	15.750	15.810	15.390	15.730	15.730	2,008
2024-05-09	15.500	15.860	15.270	15.740	15.740	396
2024-05-08	15.800	15.820	15.542	15.670	15.670	506
2024-05-07	15.560	15.710	15.310	15.660	15.660	1,764
2024-05-03	15.880	15.980	15.519	15.610	15.610	309
2024-05-02	16.204	16.230	15.802	15.802	15.802	1,781
2024-05-01	16.170	16.194	16.000	16.040	16.040	3,857
2024-04-30	16.330	16.440	16.130	16.310	16.310	3,988
2024-04-29	16.100	16.448	15.950	16.350	16.350	22,261
2024-04-26	16.140	16.220	16.035	16.065	16.065	2,845
2024-04-25	15.690	15.961	15.502	15.933	15.933	2,618
2024-04-24	15.550	15.839	15.550	15.740	15.740	1,181
2024-04-23	15.400	15.719	15.160	15.719	15.719	3,075
2024-04-22	15.100	15.510	15.000	15.500	15.500	6,056
2024-04-19	14.730	15.080	14.660	15.065	15.065	4,487
2024-04-18	14.820	14.910	14.560	14.828	14.828	2,459
2024-04-17	14.730	14.762	14.380	14.738	14.738	2,956
2024-04-16	14.410	14.581	14.330	14.337	14.337	1,412
2024-04-15	14.780	14.840	14.601	14.631	14.631	8,106
2024-04-12	14.590	14.659	14.549	14.611	14.611	2,750
2024-04-11	14.890	15.410	14.810	14.811	14.811	6,712
2024-04-10	14.670	14.875	14.550	14.875	14.875	3,349
2024-04-09	14.820	14.980	14.550	14.800	14.800	1,583
2024-04-08	14.860	14.978	14.690	14.788	14.788	2,961
2024-04-05	14.400	14.910	14.400	14.910	14.910	4,198
2024-04-04	14.080	14.468	13.770	14.415	14.415	6,229
2024-04-03	14.070	14.185	13.860	13.955	13.955	2,003
2024-04-02	13.820	14.005	13.730	14.001	14.001	12,844
2024-03-28	14.190	14.302	13.999	13.999	13.999	3,305
2024-03-27	13.940	14.105	13.820	14.080	14.080	9,515
2024-03-26	14.066	14.210	13.872	13.900	13.900	3,562
2024-03-25	13.990	14.100	13.820	14.030	14.030	22,584
2024-03-22	13.770	13.810	13.500	13.777	13.777	9,246
2024-03-21	13.760	13.890	13.670	13.789	13.789	4,899
2024-03-20	14.050	14.080	13.600	13.731	13.731	13,786
2024-03-19	14.150	14.220	13.810	13.972	13.972	12,699
2024-03-18	14.680	14.680	14.052	14.180	14.180	10,105
2024-03-15	14.150	14.460	13.953	14.449	14.449	6,595
2024-03-14	14.560	14.560	14.141	14.205	14.205	8,400
2024-03-13	14.260	14.789	14.140	14.710	14.710	12,083
2024-03-12	14.420	14.460	13.740	14.280	14.280	8,622
2024-03-11	14.350	14.450	14.200	14.350	14.350	5,837
2024-03-08	14.500	14.708	14.229	14.269	14.269	5,962
2024-03-07	14.420	14.540	14.270	14.529	14.529	3,351

← NewerPage 11 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.