Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	19.600	19.928	19.432	19.668	19.668	2,455
2023-09-12	19.830	20.102	19.790	19.790	19.790	5,593
2023-09-11	19.860	20.200	19.452	19.658	19.658	28,359
2023-09-08	19.140	20.562	19.140	20.198	20.198	12,188
2023-09-07	19.590	19.948	19.520	19.788	19.788	6,610
2023-09-06	19.480	20.158	18.642	19.358	19.358	75,978
2023-09-05	22.540	22.670	18.500	19.358	19.358	60,020
2023-09-01	22.850	23.415	22.850	23.398	23.398	1,163
2023-08-31	23.370	23.370	22.808	22.810	22.810	901
2023-08-30	23.200	23.200	22.947	22.993	22.993	588
2023-08-29	23.500	23.599	23.188	23.202	23.202	11,891
2023-08-25	23.460	23.460	23.232	23.241	23.241	3,181
2023-08-24	23.260	23.395	22.842	23.088	23.088	7,741
2023-08-23	22.865	23.188	22.665	23.072	23.072	14,520
2023-08-22	21.950	21.950	21.688	21.828	21.828	3,966
2023-08-21	22.210	22.348	21.628	21.965	21.965	6,002
2023-08-18	22.000	22.916	21.922	22.612	22.612	2,003
2023-08-17	23.190	23.190	22.932	23.166	23.166	1,776
2023-08-16	23.630	23.630	23.088	23.272	23.272	7,876
2023-08-15	23.900	24.458	22.900	23.280	23.280	9,602
2023-08-14	23.840	24.570	23.475	24.195	24.195	21,030
2023-08-11	22.800	22.909	22.651	22.700	22.700	3,105
2023-08-10	22.950	23.460	22.778	22.830	22.830	6,698
2023-08-09	23.500	23.500	22.675	23.122	23.122	7,240
2023-08-08	23.220	23.868	22.702	23.432	23.432	19,887
2023-08-07	21.698	23.458	21.650	23.332	23.332	28,703
2023-08-04	20.280	20.450	20.178	20.415	20.415	4,929
2023-08-03	20.250	20.614	19.900	20.168	20.168	6,670
2023-08-02	19.978	20.861	19.785	20.322	20.322	19,557
2023-08-01	21.970	22.134	21.783	21.961	21.961	4,981
2023-07-31	22.420	22.552	22.102	22.249	22.249	6,804
2023-07-28	22.279	22.455	22.159	22.455	22.455	1,549
2023-07-27	22.370	22.407	22.298	22.407	22.407	2,467
2023-07-26	22.230	22.505	22.202	22.259	22.259	849
2023-07-25	22.020	22.379	22.000	22.339	22.339	1,016
2023-07-24	21.700	22.171	21.700	22.092	22.092	1,540
2023-07-21	22.000	22.029	21.593	21.712	21.712	2,190
2023-07-20	21.910	22.210	21.672	21.960	21.960	7,689
2023-07-19	23.550	23.779	21.852	21.940	21.940	8,835
2023-07-18	23.740	24.575	23.604	23.628	23.628	5,482
2023-07-17	22.800	24.119	22.589	23.592	23.592	4,852
2023-07-14	22.950	23.169	22.800	22.909	22.909	5,369
2023-07-13	23.073	23.238	22.530	23.112	23.112	7,241
2023-07-12	22.630	22.862	22.400	22.862	22.862	6,497
2023-07-11	23.240	23.499	22.560	22.909	22.909	3,550
2023-07-10	24.090	24.151	23.380	23.595	23.595	2,949
2023-07-07	24.210	24.485	23.952	24.171	24.171	2,048
2023-07-06	24.120	24.409	23.639	24.290	24.290	6,446
2023-07-05	24.430	24.939	24.430	24.478	24.478	9,611
2023-07-03	24.400	24.545	24.232	24.398	24.398	10,022
2023-06-30	24.870	24.870	24.252	24.252	24.252	16,039
2023-06-29	24.990	24.999	23.922	24.209	24.209	24,842
2023-06-28	23.600	25.485	23.408	25.278	25.278	29,818
2023-06-27	22.260	23.852	21.465	23.852	23.852	10,373
2023-06-26	22.589	22.729	21.843	22.569	22.569	10,036
2023-06-23	23.098	23.568	22.900	22.988	22.988	18,807
2023-06-22	22.740	23.588	22.500	23.588	23.588	13,870
2023-06-21	22.530	23.170	22.530	22.811	22.811	13,452
2023-06-20	23.610	23.629	22.632	22.632	22.632	11,255
2023-06-16	24.900	24.949	23.684	23.713	23.713	34,731

← NewerPage 14 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.