Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	23.780	26.561	23.032	24.879	24.879	87,832
2023-06-14	22.490	23.710	22.459	23.099	23.099	20,867
2023-06-13	24.560	24.560	21.620	22.760	22.760	86,722
2023-06-12	19.160	20.109	18.860	20.079	20.079	9,412
2023-06-09	18.500	19.669	18.500	19.340	19.340	19,232
2023-06-08	19.100	19.219	18.575	18.699	18.699	7,803
2023-06-07	19.340	19.380	18.880	18.880	18.880	18,765
2023-06-06	18.030	18.652	17.625	18.519	18.519	10,984
2023-06-05	18.600	18.642	18.289	18.342	18.342	1,729
2023-06-02	18.730	18.730	18.435	18.495	18.495	7,016
2023-06-01	19.190	19.190	18.742	18.742	18.742	834
2023-05-31	18.500	18.650	18.328	18.542	18.542	492
2023-05-30	18.980	19.089	18.112	18.538	18.538	2,104
2023-05-26	19.278	19.550	19.266	19.400	19.400	3,813
2023-05-25	19.375	19.389	19.159	19.159	19.159	806
2023-05-24	19.320	19.378	19.320	19.378	19.378	257
2023-05-23	19.365	19.500	19.105	19.110	19.110	2,373
2023-05-22	18.630	19.130	18.509	19.102	19.102	943
2023-05-19	18.800	19.330	18.800	19.296	19.296	1,415
2023-05-18	19.040	19.040	18.641	18.889	18.889	11,520
2023-05-17	19.820	20.050	18.890	19.095	19.095	17,074
2023-05-16	18.890	18.890	18.605	18.802	18.802	5,971
2023-05-15	18.278	18.900	18.210	18.900	18.900	5,964
2023-05-12	18.540	18.845	17.900	18.115	18.115	9,483
2023-05-11	18.880	19.060	18.100	18.186	18.186	12,986
2023-05-10	20.239	20.528	19.909	20.524	20.524	5,212
2023-05-09	19.240	20.400	19.239	20.068	20.068	2,623
2023-05-05	19.390	19.440	19.330	19.349	19.349	8,115
2023-05-04	20.010	20.239	19.309	19.309	19.309	3,425
2023-05-03	19.168	20.404	19.050	20.172	20.172	6,661
2023-05-02	19.400	19.495	19.309	19.420	19.420	11,062
2023-04-28	20.500	21.220	20.078	20.078	20.078	18,306
2023-04-27	20.820	20.949	20.553	20.759	20.759	1,276
2023-04-26	21.200	21.335	20.812	20.812	20.812	2,585
2023-04-25	21.378	21.469	21.062	21.062	21.062	1,401
2023-04-24	21.000	21.531	21.000	21.472	21.472	17,242
2023-04-21	20.570	21.127	20.570	21.127	21.127	991
2023-04-20	20.300	21.039	20.182	20.890	20.890	9,380
2023-04-19	20.590	20.880	20.332	20.462	20.462	8,987
2023-04-18	19.800	20.719	19.800	20.719	20.719	7,422
2023-04-17	20.189	20.479	19.068	19.529	19.529	24,956
2023-04-14	22.980	23.124	21.960	22.152	22.152	2,687
2023-04-13	23.680	23.680	23.130	23.190	23.190	6,628
2023-04-12	22.510	23.150	22.500	23.070	23.070	13,468
2023-04-11	21.471	22.329	21.471	22.329	22.329	2,772
2023-04-06	21.490	21.628	21.490	21.591	21.591	390
2023-04-05	21.720	21.850	21.236	21.385	21.385	1,012
2023-04-04	21.520	21.842	21.190	21.517	21.517	921
2023-04-03	22.000	22.000	21.320	21.679	21.679	4,833
2023-03-31	22.870	22.870	22.270	22.341	22.341	1,600
2023-03-30	22.220	22.900	22.169	22.589	22.589	1,950
2023-03-29	22.500	22.640	22.437	22.440	22.440	1,373
2023-03-28	22.220	22.699	22.009	22.162	22.162	6,606
2023-03-27	23.330	23.330	21.832	22.472	22.472	8,764
2023-03-24	23.845	25.314	23.206	24.290	24.290	10,293
2023-03-23	24.859	24.980	23.349	23.642	23.642	21,481
2023-03-22	24.440	26.029	24.400	25.416	25.416	15,373
2023-03-21	23.630	24.143	23.173	23.890	23.890	6,105
2023-03-20	22.500	23.215	22.500	23.110	23.110	4,079
2023-03-17	22.050	22.204	21.873	22.115	22.115	21,666

← NewerPage 15 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.