Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	14.360	14.440	14.160	14.290	14.290	5,853
2024-03-05	14.380	14.440	14.200	14.259	14.259	16,862
2024-03-04	14.900	14.900	14.438	14.459	14.459	4,904
2024-03-01	15.180	15.250	14.800	15.000	15.000	7,869
2024-02-29	15.470	15.700	15.330	15.340	15.340	5,134
2024-02-28	15.330	15.670	15.250	15.430	15.430	4,307
2024-02-27	15.330	15.570	15.150	15.422	15.422	11,300
2024-02-26	15.530	15.630	15.280	15.370	15.370	14,628
2024-02-23	15.300	15.789	15.235	15.629	15.629	12,281
2024-02-22	16.050	16.084	15.569	15.610	15.610	22,898
2024-02-21	17.050	17.050	15.620	15.908	15.908	33,366
2024-02-20	18.000	18.000	16.890	17.396	17.396	12,923
2024-02-16	18.900	19.100	18.080	18.360	18.360	14,813
2024-02-15	19.570	21.490	17.999	18.760	18.760	30,534
2024-02-14	21.610	21.917	21.285	21.470	21.470	9,086
2024-02-13	20.890	21.500	20.620	21.310	21.310	11,371
2024-02-12	19.990	19.990	18.960	19.630	19.630	15,310
2024-02-09	21.700	21.827	21.350	21.350	21.350	711,445
2024-02-08	21.415	21.990	21.396	21.799	21.799	10,404
2024-02-07	20.510	21.410	20.500	21.250	21.250	5,874
2024-02-06	19.950	20.441	19.858	20.390	20.390	1,938
2024-02-05	19.820	19.883	19.551	19.680	19.680	4,971
2024-02-02	19.650	20.042	19.530	19.901	19.901	1,908
2024-02-01	19.550	19.563	19.320	19.521	19.521	6,631
2024-01-31	19.530	19.530	19.400	19.450	19.450	1,455
2024-01-30	19.500	19.550	19.440	19.489	19.489	847
2024-01-29	19.600	19.750	19.428	19.456	19.456	7,440
2024-01-26	19.490	19.490	19.390	19.399	19.399	2,928
2024-01-25	19.760	19.850	19.451	19.460	19.460	5,013
2024-01-24	19.710	19.740	19.277	19.499	19.499	9,353
2024-01-23	19.720	19.730	19.280	19.490	19.490	2,344
2024-01-22	20.480	20.490	19.710	19.760	19.760	6,930
2024-01-19	20.310	20.670	20.270	20.400	20.400	1,765
2024-01-18	19.970	20.430	19.890	20.210	20.210	8,505
2024-01-17	21.160	21.160	19.830	19.900	19.900	318,077
2024-01-16	21.061	21.170	20.930	21.099	21.099	102,903
2024-01-12	21.100	21.200	20.930	21.110	21.110	4,764
2024-01-11	20.840	21.090	20.700	21.011	21.011	8,414
2024-01-10	20.850	20.920	20.680	20.834	20.834	35,292
2024-01-09	20.040	20.702	20.030	20.681	20.681	7,708
2024-01-08	20.050	20.300	20.050	20.259	20.259	6,885
2024-01-05	19.940	20.239	19.940	20.089	20.089	2,356
2024-01-04	20.000	20.270	19.990	20.118	20.118	8,859
2024-01-03	20.010	20.190	20.003	20.061	20.061	14,827
2024-01-02	20.020	20.350	20.020	20.249	20.249	11,403
2023-12-29	20.390	20.456	20.250	20.320	20.320	1,514
2023-12-28	20.570	20.570	20.390	20.470	20.470	5,100
2023-12-27	20.540	20.598	20.298	20.480	20.480	7,852
2023-12-22	19.700	19.920	19.550	19.920	19.920	1,007
2023-12-21	19.750	19.750	19.490	19.610	19.610	3,134
2023-12-20	19.610	19.910	19.540	19.730	19.730	4,036
2023-12-19	19.440	19.600	19.340	19.600	19.600	2,051
2023-12-18	19.514	19.852	19.340	19.560	19.560	2,816
2023-12-15	19.200	19.410	19.200	19.396	19.396	1,024
2023-12-14	19.300	19.670	19.157	19.280	19.280	3,839
2023-12-13	19.340	19.650	19.210	19.500	19.500	1,805
2023-12-12	19.370	19.578	19.120	19.120	19.120	3,697
2023-12-11	19.200	19.560	19.000	19.045	19.045	3,406
2023-12-08	19.390	19.680	19.350	19.539	19.539	2,011
2023-12-07	19.510	19.840	19.150	19.390	19.390	3,191

← NewerPage 12 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.