Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	19.510	19.840	19.150	19.390	19.390	3,191
2023-12-06	19.660	19.790	19.290	19.490	19.490	4,035
2023-12-05	19.610	19.695	19.510	19.678	19.678	11,300
2023-12-04	19.280	19.770	19.280	19.570	19.570	3,370
2023-12-01	19.300	19.470	19.127	19.361	19.361	4,426
2023-11-30	19.290	19.370	19.013	19.240	19.240	2,435
2023-11-29	19.520	19.624	19.241	19.362	19.362	4,754
2023-11-28	19.500	19.703	19.230	19.460	19.460	2,527
2023-11-27	19.150	19.750	19.100	19.750	19.750	3,392
2023-11-24	19.190	19.590	19.055	19.271	19.271	1,492
2023-11-22	19.000	19.400	18.840	19.201	19.201	5,241
2023-11-21	19.060	19.530	18.759	18.980	18.980	8,308
2023-11-20	19.790	20.000	19.410	19.602	19.602	2,574
2023-11-17	19.850	20.300	19.303	19.672	19.672	42,827
2023-11-16	18.430	18.756	18.185	18.628	18.628	15,387
2023-11-15	18.700	19.046	18.360	18.442	18.442	13,368
2023-11-14	18.250	18.910	18.050	18.770	18.770	9,353
2023-11-13	18.140	18.190	17.920	17.938	17.938	2,239
2023-11-10	18.000	18.290	17.845	18.060	18.060	4,019
2023-11-09	18.060	18.366	18.060	18.246	18.246	807
2023-11-08	18.250	18.300	18.118	18.183	18.183	689
2023-11-07	18.060	18.500	17.950	18.410	18.410	1,637
2023-11-06	18.610	18.740	18.232	18.261	18.261	2,726
2023-11-03	18.500	18.790	18.326	18.660	18.660	9,304
2023-11-02	18.000	18.080	17.770	17.850	17.850	2,586
2023-11-01	17.900	17.972	17.590	17.872	17.872	1,183
2023-10-31	18.030	18.300	17.650	17.820	17.820	1,774
2023-10-30	17.860	17.971	17.550	17.971	17.971	5,952
2023-10-27	17.660	18.020	17.500	17.770	17.770	1,377
2023-10-26	17.430	17.800	17.000	17.472	17.472	1,690
2023-10-25	18.010	18.210	17.710	17.870	17.870	1,499
2023-10-24	17.720	18.020	17.600	17.862	17.862	2,192
2023-10-23	17.938	18.320	17.550	17.690	17.690	1,810
2023-10-20	17.599	18.250	17.500	17.980	17.980	6,244
2023-10-19	17.779	18.220	17.000	17.520	17.520	5,901
2023-10-18	18.040	18.330	17.488	17.535	17.535	5,270
2023-10-17	17.770	17.990	17.220	17.740	17.740	12,779
2023-10-16	19.760	20.080	16.160	17.990	17.990	60,540
2023-10-13	19.690	20.190	19.380	20.060	20.060	8,979
2023-10-12	19.850	20.450	18.640	19.460	19.460	16,323
2023-10-11	19.090	20.068	18.720	19.860	19.860	8,768
2023-10-10	18.580	19.180	18.580	18.890	18.890	13,316
2023-10-09	18.990	19.173	18.610	18.850	18.850	2,765
2023-10-06	19.010	19.400	19.000	19.228	19.228	1,886
2023-10-05	19.340	19.598	19.340	19.538	19.538	762
2023-10-04	19.380	19.596	19.193	19.522	19.522	2,299
2023-10-03	19.200	19.312	18.762	19.098	19.098	5,163
2023-10-02	19.800	19.960	19.000	19.880	19.880	5,155
2023-09-29	20.130	20.178	19.672	19.738	19.738	1,866
2023-09-28	20.200	20.200	19.838	19.998	19.998	1,067
2023-09-27	19.550	20.500	19.550	20.227	20.227	9,383
2023-09-26	19.590	20.038	19.422	19.512	19.512	6,225
2023-09-25	18.500	19.878	18.500	19.678	19.678	5,163
2023-09-22	18.640	18.679	18.502	18.512	18.512	5,958
2023-09-21	19.640	19.640	18.218	18.500	18.500	28,029
2023-09-20	19.000	19.300	18.913	19.002	19.002	125,925
2023-09-19	19.440	19.440	18.848	19.015	19.015	6,708
2023-09-18	19.300	19.638	19.140	19.492	19.492	4,287
2023-09-15	19.680	19.868	19.428	19.438	19.438	7,430
2023-09-14	19.550	19.802	19.392	19.658	19.658	732

← NewerPage 13 of 21 · 1,231 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.