Manchester United Ltd. Cl A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	22.600	22.670	20.720	20.720	20.720	7,043
2022-12-08	21.740	22.040	21.740	22.010	22.010	2,176
2022-12-07	22.438	22.457	22.120	22.280	22.280	1,905
2022-12-06	22.305	22.305	21.900	22.136	22.136	3,309
2022-12-05	22.760	22.983	22.760	22.765	22.765	5,608
2022-12-02	22.060	22.830	21.845	22.830	22.830	2,663
2022-12-01	21.800	23.350	21.670	22.660	22.660	5,615
2022-11-30	22.175	22.310	21.310	21.920	21.920	3,646
2022-11-29	21.190	22.180	21.090	22.130	22.130	5,995
2022-11-28	21.140	21.870	20.460	21.566	21.566	24,727
2022-11-25	20.500	22.920	20.000	21.310	21.310	73,330
2022-11-23	16.490	18.147	16.330	18.120	18.120	38,869
2022-11-22	13.030	13.180	12.900	13.100	13.100	1,410
2022-11-21	13.180	13.330	13.030	13.080	13.080	49
2022-11-18	12.780	13.040	12.780	12.850	12.850	17
2022-11-17	12.650	13.080	12.589	12.940	12.940	1,272
2022-11-16	12.880	12.930	12.710	12.710	12.710	1,265
2022-11-15	13.360	13.370	12.940	12.940	12.940	74
2022-11-14	13.940	13.940	13.260	13.340	13.340	688
2022-11-11	13.270	13.340	13.260	13.340	13.340	34
2022-11-10	13.430	13.430	13.110	13.110	13.110	10
2022-11-09	13.080	13.080	12.859	12.890	12.890	392
2022-11-08	13.450	13.450	13.200	13.320	13.320	1,105
2022-11-07	13.080	13.550	13.080	13.420	13.420	215
2022-11-04	12.740	12.760	12.740	12.740	12.740	511
2022-11-03	12.730	12.790	12.670	12.730	12.730	9
2022-11-02	13.100	13.220	12.920	12.920	12.920	15
2022-11-01	13.260	13.300	13.200	13.210	13.210	349
2022-10-31	13.060	13.060	12.980	13.040	13.040	943
2022-10-28	13.300	13.330	13.180	13.180	13.180	4
2022-10-27	13.240	13.330	13.240	13.330	13.330	1,536
2022-10-26	12.650	13.140	12.650	13.130	13.130	14
2022-10-25	12.390	12.640	12.390	12.580	12.580	3,122
2022-10-24	12.630	12.630	12.185	12.350	12.350	277
2022-10-21	12.530	12.650	12.449	12.539	12.539	108
2022-10-20	12.620	12.800	12.620	12.640	12.640	10
2022-10-19	12.900	12.900	12.730	12.730	12.730	949
2022-10-18	13.170	13.170	12.910	13.010	13.010	4
2022-10-17	13.140	13.199	13.030	13.105	13.105	231
2022-10-14	12.980	13.010	12.980	12.980	12.980	178
2022-10-13	12.690	13.100	12.690	13.040	13.040	160
2022-10-12	13.280	13.280	12.820	12.820	12.820	2,772
2022-10-11	13.400	13.459	13.130	13.370	13.370	70
2022-10-10	13.620	13.620	13.360	13.410	13.410	46
2022-10-07	13.530	13.600	13.480	13.480	13.480	867
2022-10-06	13.770	13.970	13.770	13.790	13.790	433
2022-10-05	13.540	13.570	13.530	13.570	13.570	222
2022-10-04	13.590	13.739	13.590	13.610	13.610	3,346
2022-10-03	13.310	13.400	13.109	13.250	13.250	3,047
2022-09-30	12.900	13.320	12.900	13.320	13.320	480
2022-09-29	12.570	12.750	12.560	12.700	12.700	1,102
2022-09-28	12.770	12.770	12.710	12.710	12.710	55
2022-09-27	12.990	12.990	12.740	12.830	12.830	138
2022-09-26	12.870	13.280	12.800	12.800	12.800	1,112
2022-09-23	13.410	13.430	12.950	13.030	13.030	2,069
2022-09-22	13.360	13.509	13.340	13.500	13.500	1,876
2022-09-21	13.940	14.010	13.850	13.850	13.850	1,880
2022-09-20	14.100	14.130	13.715	13.715	13.715	2,348
2022-09-16	14.340	14.429	14.010	14.040	14.040	223
2022-09-15	14.700	14.830	14.620	14.660	14.660	160

← NewerPage 17 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.