Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	21.000	21.949	21.000	21.900	21.900	1,321
2023-03-15	20.165	21.613	20.060	21.613	21.613	937
2023-03-14	20.864	20.864	20.516	20.548	20.548	1,436
2023-03-13	19.786	20.566	19.675	20.566	20.566	5,468
2023-03-10	20.616	20.616	20.251	20.265	20.265	1,729
2023-03-09	20.820	20.820	20.714	20.714	20.714	2,165
2023-03-08	21.798	21.798	21.798	21.798	21.798	1,636
2023-03-07	21.872	21.872	21.530	21.530	21.530	2,747
2023-03-06	21.770	22.000	21.762	21.982	21.982	3,954
2023-03-03	21.355	21.355	20.940	20.940	20.940	1,243
2023-03-02	20.766	20.870	20.766	20.870	20.870	2,991
2023-03-01	20.620	20.894	20.620	20.726	20.726	2,243
2023-02-28	20.900	20.900	20.585	20.758	20.758	6,207
2023-02-27	20.965	21.690	19.929	20.620	20.620	12,106
2023-02-24	22.731	22.825	22.119	22.811	22.811	2,416
2023-02-23	22.560	22.970	22.444	22.970	22.970	5,049
2023-02-22	23.585	23.585	22.190	22.748	22.748	9,732
2023-02-21	24.955	25.280	23.130	23.130	23.130	22,250
2023-02-17	27.015	27.030	26.265	26.640	26.640	8,932
2023-02-16	24.365	25.080	24.365	24.535	24.535	2,092
2023-02-15	23.810	23.810	23.810	23.810	23.810	2,877
2023-02-14	23.873	23.873	23.873	23.873	23.873	1,597
2023-02-13	24.135	24.300	23.845	23.875	23.875	2,956
2023-02-10	24.555	24.790	24.190	24.190	24.190	12,575
2023-02-09	24.845	24.845	24.845	24.845	24.845	3,304
2023-02-08	24.600	24.600	23.125	23.125	23.125	9,227
2023-02-07	21.530	21.530	21.015	21.110	21.110	634
2023-02-06	21.730	21.730	21.228	21.340	21.340	830
2023-02-03	21.995	22.025	21.995	22.025	22.025	617
2023-02-02	22.700	22.700	22.590	22.590	22.590	2,102
2023-02-01	22.550	22.550	22.250	22.310	22.310	1,230
2023-01-31	22.780	22.780	22.769	22.769	22.769	134
2023-01-30	22.890	22.890	22.760	22.760	22.760	468
2023-01-27	22.986	22.986	22.810	22.810	22.810	431
2023-01-26	23.088	23.088	22.812	22.850	22.850	607
2023-01-25	22.625	22.865	22.625	22.865	22.865	2,800
2023-01-24	22.995	22.995	22.580	22.598	22.598	1,156
2023-01-23	23.492	23.492	23.455	23.455	23.455	398
2023-01-20	23.200	23.595	23.064	23.132	23.132	2,879
2023-01-19	22.885	23.088	22.885	23.077	23.077	1,758
2023-01-17	22.980	23.276	22.970	22.995	22.995	3,266
2023-01-13	23.170	23.170	23.042	23.048	23.048	1,267
2023-01-12	22.750	22.750	22.740	22.740	22.740	583
2023-01-11	22.975	22.975	22.975	22.975	22.975	390
2023-01-10	23.045	23.045	22.385	22.820	22.820	11,511
2023-01-09	23.570	25.050	22.925	23.150	23.150	29,891
2023-01-05	23.067	23.067	22.925	22.925	22.925	657
2023-01-04	23.380	23.576	23.380	23.576	23.576	2,030
2023-01-03	23.332	23.332	22.930	22.930	22.930	7,630
2022-12-30	23.355	23.355	23.275	23.275	23.275	76
2022-12-29	23.300	23.380	23.300	23.375	23.375	8,993
2022-12-28	22.900	22.900	22.430	22.430	22.430	2,790
2022-12-22	22.385	22.385	22.385	22.385	22.385	2,440
2022-12-21	22.159	22.510	22.159	22.510	22.510	651
2022-12-20	21.578	21.612	21.578	21.612	21.612	616
2022-12-19	21.030	21.730	21.030	21.501	21.501	1,122
2022-12-15	20.728	21.280	20.728	21.094	21.094	5,580
2022-12-14	20.870	21.070	20.845	21.070	21.070	644
2022-12-13	20.848	20.998	20.320	20.320	20.320	1,335
2022-12-12	20.370	21.389	20.370	20.830	20.830	2,905

← NewerPage 16 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.